Price History - INRU

Kembali ke Company
Ticker: INRU
Company: Toba Pulp Lestari Tbk
Date Open High Low Close Volume Value
18-Aug-2022 555.00 555.00 550.00 555.00 1,900 0
16-Aug-2022 550.00 550.00 535.00 550.00 45,300 0
15-Aug-2022 550.00 550.00 550.00 550.00 20,400 0
12-Aug-2022 570.00 575.00 550.00 560.00 13,700 0
11-Aug-2022 555.00 585.00 550.00 550.00 27,900 0
10-Aug-2022 550.00 595.00 550.00 555.00 57,400 0
09-Aug-2022 560.00 560.00 545.00 550.00 16,300 0
08-Aug-2022 560.00 560.00 545.00 560.00 17,500 0
05-Aug-2022 550.00 565.00 550.00 560.00 10,900 0
04-Aug-2022 570.00 570.00 570.00 570.00 1,400 0
03-Aug-2022 570.00 570.00 570.00 570.00 600 0
02-Aug-2022 570.00 575.00 540.00 540.00 51,300 0
01-Aug-2022 560.00 575.00 560.00 575.00 1,200 0
29-Jul-2022 560.00 585.00 560.00 575.00 48,800 0
28-Jul-2022 560.00 560.00 535.00 560.00 12,300 0
27-Jul-2022 555.00 575.00 545.00 560.00 6,900 0
26-Jul-2022 555.00 575.00 550.00 555.00 43,200 0
25-Jul-2022 575.00 580.00 550.00 560.00 36,200 0
22-Jul-2022 565.00 575.00 565.00 575.00 600 0
21-Jul-2022 555.00 575.00 550.00 570.00 31,200 0
20-Jul-2022 570.00 575.00 550.00 550.00 49,300 0
19-Jul-2022 530.00 580.00 530.00 580.00 400 0
18-Jul-2022 565.00 565.00 525.00 545.00 42,400 0
15-Jul-2022 520.00 580.00 520.00 545.00 2,600 0
14-Jul-2022 595.00 595.00 545.00 545.00 58,200 0
13-Jul-2022 560.00 590.00 520.00 585.00 54,600 0
12-Jul-2022 585.00 595.00 555.00 555.00 55,000 0
11-Jul-2022 600.00 600.00 595.00 595.00 1,400 0
08-Jul-2022 570.00 605.00 570.00 575.00 34,600 0
07-Jul-2022 565.00 600.00 565.00 600.00 1,900 0
06-Jul-2022 600.00 600.00 555.00 600.00 32,200 0
05-Jul-2022 610.00 610.00 585.00 585.00 2,200 0
04-Jul-2022 580.00 615.00 580.00 610.00 24,600 0
01-Jul-2022 580.00 580.00 575.00 580.00 2,400 0
30-Jun-2022 565.00 600.00 560.00 575.00 21,000 0
29-Jun-2022 600.00 600.00 595.00 595.00 1,400 0
28-Jun-2022 620.00 620.00 600.00 600.00 18,500 0
27-Jun-2022 605.00 640.00 585.00 610.00 31,800 0
24-Jun-2022 600.00 600.00 585.00 585.00 8,000 0
23-Jun-2022 600.00 615.00 595.00 600.00 31,500 0
22-Jun-2022 645.00 645.00 600.00 615.00 34,200 0
21-Jun-2022 645.00 645.00 600.00 600.00 139,400 0
20-Jun-2022 645.00 740.00 610.00 645.00 99,800 0
17-Jun-2022 625.00 625.00 605.00 605.00 11,800 0
16-Jun-2022 655.00 655.00 625.00 625.00 700 0
15-Jun-2022 660.00 660.00 660.00 660.00 200 0
14-Jun-2022 660.00 660.00 655.00 660.00 11,900 0
13-Jun-2022 640.00 660.00 620.00 660.00 12,700 0
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