Price History - INRU

Kembali ke Company
Ticker: INRU
Company: Toba Pulp Lestari Tbk
Date Open High Low Close Volume Value
04-Jan-2022 715.00 725.00 685.00 720.00 41,000 0
03-Jan-2022 720.00 745.00 685.00 735.00 7,100 0
30-Dec-2021 685.00 695.00 685.00 695.00 5,600 0
29-Dec-2021 700.00 700.00 695.00 695.00 400 0
28-Dec-2021 695.00 695.00 695.00 695.00 1,300 0
27-Dec-2021 745.00 745.00 725.00 725.00 400 0
24-Dec-2021 695.00 725.00 695.00 695.00 4,200 0
23-Dec-2021 715.00 745.00 690.00 735.00 25,400 0
22-Dec-2021 710.00 770.00 665.00 715.00 87,600 0
21-Dec-2021 710.00 710.00 710.00 710.00 1,500 0
20-Dec-2021 700.00 710.00 680.00 710.00 1,700 0
17-Dec-2021 715.00 820.00 680.00 720.00 6,000 0
16-Dec-2021 695.00 695.00 690.00 690.00 3,200 0
15-Dec-2021 695.00 725.00 695.00 720.00 1,300 0
14-Dec-2021 700.00 740.00 690.00 690.00 31,700 0
13-Dec-2021 670.00 710.00 670.00 710.00 1,000 0
10-Dec-2021 700.00 700.00 695.00 700.00 12,300 0
09-Dec-2021 685.00 695.00 685.00 695.00 99,900 0
08-Dec-2021 695.00 695.00 695.00 695.00 200 0
07-Dec-2021 695.00 795.00 670.00 700.00 126,200 0
06-Dec-2021 660.00 660.00 660.00 660.00 2,100 0
03-Dec-2021 660.00 660.00 650.00 660.00 3,600 0
02-Dec-2021 660.00 665.00 640.00 660.00 9,700 0
01-Dec-2021 665.00 665.00 660.00 660.00 2,100 0
30-Nov-2021 665.00 665.00 665.00 665.00 0 0
29-Nov-2021 665.00 665.00 665.00 665.00 100 0
26-Nov-2021 700.00 720.00 700.00 715.00 700 0
25-Nov-2021 695.00 695.00 695.00 695.00 1,100 0
24-Nov-2021 710.00 740.00 690.00 690.00 609,600 0
23-Nov-2021 725.00 750.00 675.00 715.00 118,200 0
22-Nov-2021 725.00 750.00 680.00 725.00 1,600 0
19-Nov-2021 720.00 725.00 715.00 725.00 3,100 0
18-Nov-2021 710.00 715.00 700.00 700.00 2,000 0
17-Nov-2021 715.00 715.00 665.00 715.00 500 0
16-Nov-2021 670.00 720.00 670.00 715.00 5,200 0
15-Nov-2021 695.00 695.00 660.00 660.00 300 0
12-Nov-2021 715.00 715.00 695.00 695.00 5,400 0
11-Nov-2021 725.00 725.00 695.00 695.00 2,500 0
10-Nov-2021 730.00 730.00 690.00 725.00 8,800 0
09-Nov-2021 700.00 775.00 690.00 730.00 5,000 0
08-Nov-2021 700.00 700.00 700.00 700.00 100 0
05-Nov-2021 700.00 700.00 700.00 700.00 0 0
04-Nov-2021 700.00 700.00 695.00 700.00 1,800 0
03-Nov-2021 690.00 710.00 690.00 695.00 6,400 0
02-Nov-2021 725.00 725.00 680.00 690.00 14,400 0
01-Nov-2021 700.00 780.00 655.00 725.00 59,500 0
29-Oct-2021 735.00 735.00 700.00 700.00 3,600 0
28-Oct-2021 740.00 740.00 740.00 740.00 1,100 0
27-Oct-2021 760.00 785.00 710.00 740.00 21,800 0
26-Oct-2021 690.00 740.00 690.00 725.00 2,200 0
25-Oct-2021 750.00 750.00 740.00 740.00 1,900 0
22-Oct-2021 730.00 760.00 690.00 690.00 11,200 0
21-Oct-2021 725.00 765.00 700.00 740.00 3,600 0
19-Oct-2021 665.00 730.00 665.00 725.00 800 0
18-Oct-2021 755.00 755.00 705.00 705.00 900 0
15-Oct-2021 695.00 775.00 695.00 745.00 22,900 0
14-Oct-2021 680.00 700.00 680.00 685.00 1,000 0
13-Oct-2021 680.00 680.00 680.00 680.00 200 0
12-Oct-2021 680.00 680.00 680.00 680.00 600 0
11-Oct-2021 680.00 680.00 680.00 680.00 600 0
08-Oct-2021 705.00 705.00 705.00 705.00 1,600 0
07-Oct-2021 710.00 710.00 675.00 705.00 4,100 0
06-Oct-2021 715.00 715.00 715.00 715.00 600 0
05-Oct-2021 685.00 730.00 685.00 690.00 6,000 0
04-Oct-2021 680.00 795.00 680.00 720.00 17,100 0
01-Oct-2021 715.00 720.00 680.00 680.00 18,900 0
30-Sep-2021 715.00 725.00 685.00 715.00 500 0
29-Sep-2021 750.00 835.00 630.00 715.00 28,300 0
28-Sep-2021 670.00 670.00 670.00 670.00 300 0
27-Sep-2021 670.00 670.00 660.00 670.00 1,100 0
24-Sep-2021 670.00 670.00 670.00 670.00 3,600 0
23-Sep-2021 670.00 670.00 660.00 660.00 1,200 0
22-Sep-2021 670.00 720.00 665.00 670.00 27,800 0
21-Sep-2021 670.00 670.00 670.00 670.00 2,400 0
20-Sep-2021 710.00 710.00 665.00 665.00 700 0
17-Sep-2021 705.00 750.00 705.00 705.00 8,500 0
16-Sep-2021 705.00 705.00 705.00 705.00 100 0
15-Sep-2021 700.00 705.00 700.00 705.00 23,500 0
14-Sep-2021 670.00 705.00 670.00 705.00 2,100 0
13-Sep-2021 670.00 670.00 650.00 670.00 3,200 0
10-Sep-2021 675.00 675.00 670.00 670.00 34,600 0
09-Sep-2021 675.00 725.00 675.00 675.00 8,400 0
08-Sep-2021 690.00 690.00 675.00 675.00 4,700 0
07-Sep-2021 725.00 725.00 725.00 725.00 600 0
06-Sep-2021 690.00 725.00 690.00 725.00 2,900 0
03-Sep-2021 710.00 740.00 700.00 705.00 4,500 0
02-Sep-2021 700.00 785.00 690.00 710.00 22,300 0
01-Sep-2021 730.00 730.00 680.00 690.00 6,500 0
31-Aug-2021 730.00 785.00 705.00 730.00 21,200 0
30-Aug-2021 695.00 695.00 695.00 695.00 0 0
27-Aug-2021 695.00 695.00 695.00 695.00 200 0
26-Aug-2021 710.00 710.00 705.00 705.00 200 0
25-Aug-2021 695.00 745.00 655.00 710.00 17,800 0
24-Aug-2021 695.00 695.00 695.00 695.00 1,200 0
23-Aug-2021 740.00 745.00 695.00 695.00 11,400 0
20-Aug-2021 740.00 740.00 740.00 740.00 900 0
19-Aug-2021 740.00 740.00 740.00 740.00 0 0
18-Aug-2021 740.00 740.00 740.00 740.00 0 0
16-Aug-2021 775.00 775.00 730.00 740.00 1,800 0
13-Aug-2021 750.00 750.00 745.00 745.00 200 0