Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 625.00 | 625.00 | 620.00 | 625.00 | 532.40 | 1,442,200 |
| 2024-08-07 | 625.00 | 630.00 | 620.00 | 625.00 | 532.40 | 552,600 |
| 2024-08-06 | 615.00 | 625.00 | 615.00 | 620.00 | 528.14 | 792,100 |
| 2024-08-05 | 640.00 | 640.00 | 610.00 | 615.00 | 523.88 | 3,414,600 |
| 2024-08-02 | 635.00 | 645.00 | 630.00 | 635.00 | 540.92 | 2,130,300 |
| 2024-08-01 | 640.00 | 650.00 | 630.00 | 635.00 | 540.92 | 3,405,700 |
| 2024-07-31 | 710.00 | 710.00 | 625.00 | 635.00 | 540.92 | 12,894,400 |
| 2024-07-30 | 700.00 | 710.00 | 685.00 | 705.00 | 600.55 | 1,257,400 |
| 2024-07-29 | 705.00 | 720.00 | 700.00 | 700.00 | 596.29 | 841,200 |
| 2024-07-26 | 700.00 | 715.00 | 700.00 | 705.00 | 600.55 | 2,331,900 |
| 2024-07-25 | 695.00 | 715.00 | 690.00 | 695.00 | 592.03 | 6,213,600 |
| 2024-07-24 | 680.00 | 700.00 | 680.00 | 695.00 | 592.03 | 964,900 |
| 2024-07-23 | 680.00 | 700.00 | 680.00 | 685.00 | 583.51 | 3,273,300 |
| 2024-07-22 | 685.00 | 685.00 | 680.00 | 680.00 | 579.25 | 313,100 |
| 2024-07-19 | 685.00 | 690.00 | 680.00 | 685.00 | 583.51 | 448,100 |
| 2024-07-18 | 685.00 | 690.00 | 680.00 | 685.00 | 583.51 | 689,200 |
| 2024-07-17 | 685.00 | 690.00 | 675.00 | 685.00 | 583.51 | 302,600 |
| 2024-07-16 | 680.00 | 685.00 | 660.00 | 685.00 | 583.51 | 424,500 |
| 2024-07-15 | 675.00 | 690.00 | 675.00 | 680.00 | 579.25 | 177,900 |
| 2024-07-12 | 685.00 | 685.00 | 675.00 | 675.00 | 574.99 | 413,400 |
| 2024-07-11 | 680.00 | 690.00 | 675.00 | 680.00 | 579.25 | 222,100 |
| 2024-07-10 | 690.00 | 700.00 | 675.00 | 685.00 | 583.51 | 1,531,700 |
| 2024-07-09 | 675.00 | 705.00 | 670.00 | 680.00 | 579.25 | 2,184,800 |
| 2024-07-08 | 660.00 | 675.00 | 660.00 | 675.00 | 574.99 | 258,400 |
| 2024-07-05 | 670.00 | 680.00 | 655.00 | 670.00 | 570.73 | 1,147,400 |
| 2024-07-04 | 670.00 | 675.00 | 665.00 | 670.00 | 570.73 | 1,001,700 |
| 2024-07-03 | 675.00 | 675.00 | 660.00 | 665.00 | 566.47 | 952,600 |
| 2024-07-02 | 660.00 | 675.00 | 650.00 | 660.00 | 562.21 | 1,077,500 |
| 2024-07-01 | 625.00 | 665.00 | 620.00 | 660.00 | 562.21 | 4,214,300 |
| 2024-06-28 | 625.00 | 625.00 | 610.00 | 620.00 | 528.14 | 2,436,200 |
| 2024-06-27 | 625.00 | 625.00 | 620.00 | 620.00 | 528.14 | 483,900 |
| 2024-06-26 | 630.00 | 630.00 | 620.00 | 625.00 | 532.40 | 280,600 |
| 2024-06-25 | 645.00 | 645.00 | 610.00 | 625.00 | 532.40 | 1,728,000 |
| 2024-06-24 | 650.00 | 670.00 | 650.00 | 670.00 | 536.66 | 3,926,600 |
| 2024-06-21 | 635.00 | 655.00 | 635.00 | 650.00 | 520.64 | 810,000 |
| 2024-06-20 | 640.00 | 655.00 | 635.00 | 640.00 | 512.63 | 893,200 |
| 2024-06-19 | 655.00 | 700.00 | 630.00 | 640.00 | 512.63 | 6,685,500 |
| 2024-06-14 | 665.00 | 665.00 | 650.00 | 650.00 | 520.64 | 1,481,500 |
| 2024-06-13 | 660.00 | 670.00 | 650.00 | 665.00 | 532.65 | 631,000 |
| 2024-06-12 | 670.00 | 675.00 | 650.00 | 660.00 | 528.65 | 2,209,500 |
| 2024-06-11 | 670.00 | 675.00 | 670.00 | 670.00 | 536.66 | 319,500 |
| 2024-06-10 | 675.00 | 680.00 | 665.00 | 670.00 | 536.66 | 1,353,400 |
| 2024-06-07 | 680.00 | 680.00 | 660.00 | 675.00 | 540.66 | 1,017,500 |
| 2024-06-06 | 685.00 | 685.00 | 670.00 | 675.00 | 540.66 | 1,218,100 |
| 2024-06-05 | 685.00 | 685.00 | 675.00 | 685.00 | 548.67 | 568,900 |
| 2024-06-04 | 690.00 | 695.00 | 675.00 | 685.00 | 548.67 | 1,134,600 |
| 2024-06-03 | 695.00 | 705.00 | 680.00 | 685.00 | 548.67 | 3,088,800 |
| 2024-05-31 | 685.00 | 695.00 | 680.00 | 690.00 | 552.68 | 3,575,700 |
| 2024-05-30 | 685.00 | 695.00 | 670.00 | 685.00 | 548.67 | 3,114,800 |
| 2024-05-29 | 665.00 | 700.00 | 650.00 | 680.00 | 544.67 | 3,126,700 |
| 2024-05-28 | 675.00 | 705.00 | 665.00 | 665.00 | 532.65 | 3,339,700 |
| 2024-05-27 | 620.00 | 710.00 | 615.00 | 670.00 | 536.66 | 17,414,900 |
| 2024-05-22 | 615.00 | 625.00 | 610.00 | 620.00 | 496.61 | 687,800 |
| 2024-05-21 | 615.00 | 625.00 | 615.00 | 615.00 | 492.60 | 644,200 |
| 2024-05-20 | 620.00 | 625.00 | 615.00 | 615.00 | 492.60 | 578,800 |
| 2024-05-17 | 615.00 | 630.00 | 615.00 | 620.00 | 496.61 | 630,000 |
| 2024-05-16 | 620.00 | 620.00 | 615.00 | 615.00 | 492.60 | 1,808,700 |
| 2024-05-15 | 610.00 | 625.00 | 605.00 | 620.00 | 496.61 | 1,110,900 |
| 2024-05-14 | 605.00 | 615.00 | 600.00 | 610.00 | 488.60 | 2,395,200 |
| 2024-05-13 | 600.00 | 605.00 | 595.00 | 600.00 | 480.59 | 3,472,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 60.0000 IDR |
| 2025-06-19 | 12.0000 IDR |
| 2024-11-13 | 35.0000 IDR |
| 2024-06-25 | 40.0000 IDR |
| 2023-05-24 | 20.0000 IDR |
| 2022-12-12 | 39.4776 IDR |
| 2022-07-11 | 49.3470 IDR |
| 2021-08-10 | 24.6735 IDR |
| 2020-08-28 | 24.6735 IDR |
| 2019-07-02 | 24.6735 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.