Price History - INRU

Kembali ke Company
Ticker: INRU
Company: Toba Pulp Lestari Tbk
Date Open High Low Close Volume Value
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
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