Price History - INRU

Kembali ke Company
Ticker: INRU
Company: Toba Pulp Lestari Tbk
Date Open High Low Close Volume Value
10-Jun-2022 655.00 655.00 655.00 655.00 100 0
09-Jun-2022 635.00 665.00 635.00 665.00 13,100 0
08-Jun-2022 635.00 660.00 610.00 635.00 21,900 0
07-Jun-2022 680.00 685.00 635.00 635.00 1,300 0
06-Jun-2022 650.00 650.00 635.00 635.00 803,400 0
03-Jun-2022 685.00 690.00 645.00 680.00 15,700 0
02-Jun-2022 690.00 690.00 685.00 685.00 1,100 0
31-May-2022 650.00 690.00 650.00 690.00 8,900 0
30-May-2022 690.00 690.00 690.00 690.00 0 0
27-May-2022 655.00 690.00 655.00 690.00 200 0
25-May-2022 665.00 665.00 655.00 655.00 600 0
24-May-2022 650.00 720.00 650.00 650.00 7,900 0
23-May-2022 660.00 660.00 660.00 660.00 900 0
20-May-2022 660.00 660.00 650.00 660.00 600 0
19-May-2022 650.00 655.00 640.00 650.00 5,200 0
18-May-2022 680.00 680.00 680.00 680.00 0 0
17-May-2022 645.00 740.00 645.00 680.00 10,400 0
13-May-2022 650.00 650.00 650.00 650.00 300 0
12-May-2022 660.00 660.00 630.00 660.00 400 0
11-May-2022 670.00 690.00 660.00 660.00 1,300 0
10-May-2022 695.00 750.00 665.00 670.00 4,800 0
09-May-2022 660.00 690.00 660.00 690.00 10,900 0
28-Apr-2022 655.00 675.00 645.00 675.00 11,900 0
27-Apr-2022 645.00 685.00 645.00 675.00 39,600 0
26-Apr-2022 685.00 685.00 685.00 685.00 200 0
25-Apr-2022 690.00 690.00 685.00 685.00 300 0
22-Apr-2022 675.00 685.00 675.00 685.00 500 0
21-Apr-2022 675.00 675.00 675.00 675.00 100 0
20-Apr-2022 695.00 695.00 690.00 690.00 5,300 0
19-Apr-2022 695.00 695.00 695.00 695.00 0 0
18-Apr-2022 695.00 695.00 695.00 695.00 0 0
14-Apr-2022 695.00 695.00 695.00 695.00 200 0
13-Apr-2022 690.00 715.00 690.00 700.00 900 0
12-Apr-2022 690.00 690.00 690.00 690.00 200 0
11-Apr-2022 700.00 700.00 700.00 700.00 30,000 0
08-Apr-2022 700.00 700.00 700.00 700.00 0 0
07-Apr-2022 655.00 700.00 655.00 700.00 1,700 0
06-Apr-2022 695.00 695.00 695.00 695.00 1,500 0
05-Apr-2022 700.00 700.00 700.00 700.00 1,000 0
04-Apr-2022 685.00 700.00 685.00 700.00 400 0
01-Apr-2022 670.00 690.00 670.00 685.00 400 0
31-Mar-2022 675.00 675.00 670.00 670.00 200 0
30-Mar-2022 670.00 670.00 670.00 670.00 100 0
29-Mar-2022 700.00 700.00 700.00 700.00 0 0
28-Mar-2022 670.00 700.00 670.00 700.00 1,800 0
25-Mar-2022 700.00 700.00 700.00 700.00 1,300 0
24-Mar-2022 720.00 720.00 700.00 700.00 1,600 0
23-Mar-2022 700.00 700.00 700.00 700.00 1,000 0
22-Mar-2022 695.00 710.00 670.00 670.00 4,300 0
21-Mar-2022 670.00 695.00 670.00 695.00 900 0
18-Mar-2022 700.00 700.00 695.00 695.00 1,500 0
17-Mar-2022 660.00 690.00 650.00 690.00 1,500 0
16-Mar-2022 660.00 660.00 660.00 660.00 700 0
15-Mar-2022 675.00 690.00 665.00 690.00 11,800 0
14-Mar-2022 700.00 705.00 660.00 705.00 1,138,500 0
11-Mar-2022 655.00 700.00 655.00 700.00 70,600 0
10-Mar-2022 665.00 685.00 635.00 680.00 70,400 0
09-Mar-2022 670.00 680.00 640.00 640.00 36,000 0
08-Mar-2022 660.00 660.00 650.00 655.00 20,700 0
07-Mar-2022 620.00 660.00 620.00 650.00 18,100 0
04-Mar-2022 635.00 645.00 605.00 640.00 53,200 0
02-Mar-2022 630.00 630.00 610.00 625.00 64,600 0
01-Mar-2022 625.00 630.00 590.00 630.00 24,400 0
25-Feb-2022 595.00 610.00 570.00 595.00 10,500 0
24-Feb-2022 645.00 645.00 600.00 600.00 67,700 0
23-Feb-2022 655.00 660.00 600.00 640.00 33,900 0
22-Feb-2022 645.00 660.00 610.00 610.00 42,200 0
21-Feb-2022 680.00 700.00 620.00 650.00 60,900 0
18-Feb-2022 650.00 700.00 650.00 665.00 4,700 0
17-Feb-2022 740.00 770.00 690.00 690.00 120,400 0
16-Feb-2022 635.00 755.00 635.00 740.00 77,900 0
15-Feb-2022 680.00 680.00 635.00 635.00 32,700 0
14-Feb-2022 630.00 775.00 620.00 680.00 83,100 0
11-Feb-2022 625.00 625.00 625.00 625.00 100 0
10-Feb-2022 665.00 665.00 625.00 660.00 5,700 0
09-Feb-2022 675.00 675.00 650.00 665.00 5,900 0
08-Feb-2022 675.00 675.00 670.00 675.00 11,400 0
07-Feb-2022 675.00 675.00 675.00 675.00 9,000 0
04-Feb-2022 715.00 715.00 670.00 675.00 1,200 0
03-Feb-2022 680.00 715.00 680.00 715.00 3,000 0
02-Feb-2022 720.00 720.00 680.00 680.00 1,600 0
31-Jan-2022 655.00 720.00 655.00 720.00 1,200 0
28-Jan-2022 695.00 740.00 695.00 695.00 7,600 0
27-Jan-2022 695.00 695.00 695.00 695.00 0 0
26-Jan-2022 695.00 695.00 665.00 695.00 1,600 0
25-Jan-2022 725.00 725.00 700.00 700.00 1,500 0
24-Jan-2022 675.00 800.00 660.00 725.00 29,600 0
21-Jan-2022 675.00 675.00 675.00 675.00 2,500 0
20-Jan-2022 700.00 730.00 685.00 695.00 1,400 0
19-Jan-2022 690.00 750.00 665.00 705.00 5,300 0
18-Jan-2022 680.00 840.00 675.00 690.00 35,800 0
17-Jan-2022 675.00 675.00 675.00 675.00 7,500 0
14-Jan-2022 675.00 675.00 675.00 675.00 800 0
13-Jan-2022 675.00 720.00 675.00 675.00 1,600 0
12-Jan-2022 700.00 700.00 685.00 700.00 7,200 0
11-Jan-2022 685.00 720.00 685.00 715.00 500 0
10-Jan-2022 700.00 700.00 700.00 700.00 33,800 0
07-Jan-2022 695.00 885.00 690.00 695.00 25,900 0
06-Jan-2022 695.00 710.00 695.00 710.00 300 0
05-Jan-2022 695.00 710.00 690.00 695.00 27,400 0