Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 605.00 | 610.00 | 600.00 | 600.00 | 480.59 | 1,745,500 |
| 2024-05-07 | 610.00 | 610.00 | 600.00 | 605.00 | 484.60 | 1,367,400 |
| 2024-05-06 | 610.00 | 615.00 | 600.00 | 605.00 | 484.60 | 6,243,300 |
| 2024-05-03 | 620.00 | 620.00 | 605.00 | 610.00 | 488.60 | 2,891,700 |
| 2024-05-02 | 620.00 | 630.00 | 610.00 | 620.00 | 496.61 | 1,690,000 |
| 2024-04-30 | 605.00 | 620.00 | 600.00 | 620.00 | 496.61 | 1,476,800 |
| 2024-04-29 | 605.00 | 610.00 | 595.00 | 605.00 | 484.60 | 1,104,700 |
| 2024-04-26 | 605.00 | 615.00 | 600.00 | 605.00 | 484.60 | 427,700 |
| 2024-04-25 | 615.00 | 620.00 | 605.00 | 605.00 | 484.60 | 1,297,600 |
| 2024-04-24 | 615.00 | 620.00 | 610.00 | 610.00 | 488.60 | 848,200 |
| 2024-04-23 | 605.00 | 615.00 | 605.00 | 610.00 | 488.60 | 2,246,000 |
| 2024-04-22 | 610.00 | 620.00 | 605.00 | 605.00 | 484.60 | 1,584,600 |
| 2024-04-19 | 615.00 | 615.00 | 600.00 | 610.00 | 488.60 | 3,214,200 |
| 2024-04-18 | 635.00 | 640.00 | 610.00 | 615.00 | 492.60 | 5,099,500 |
| 2024-04-17 | 660.00 | 665.00 | 625.00 | 635.00 | 508.62 | 5,190,600 |
| 2024-04-16 | 660.00 | 670.00 | 650.00 | 665.00 | 532.65 | 4,008,700 |
| 2024-04-05 | 670.00 | 670.00 | 660.00 | 665.00 | 532.65 | 969,400 |
| 2024-04-04 | 670.00 | 675.00 | 660.00 | 665.00 | 532.65 | 1,030,000 |
| 2024-04-03 | 660.00 | 675.00 | 650.00 | 665.00 | 532.65 | 1,278,400 |
| 2024-04-02 | 655.00 | 660.00 | 650.00 | 655.00 | 524.64 | 1,172,500 |
| 2024-04-01 | 670.00 | 670.00 | 640.00 | 650.00 | 520.64 | 2,698,400 |
| 2024-03-28 | 675.00 | 680.00 | 670.00 | 670.00 | 536.66 | 345,100 |
| 2024-03-27 | 670.00 | 680.00 | 670.00 | 675.00 | 540.66 | 478,100 |
| 2024-03-26 | 680.00 | 680.00 | 665.00 | 670.00 | 536.66 | 1,087,300 |
| 2024-03-25 | 675.00 | 675.00 | 665.00 | 675.00 | 540.66 | 435,400 |
| 2024-03-22 | 685.00 | 685.00 | 665.00 | 670.00 | 536.66 | 1,589,600 |
| 2024-03-21 | 690.00 | 695.00 | 680.00 | 680.00 | 544.67 | 1,364,100 |
| 2024-03-20 | 685.00 | 695.00 | 685.00 | 685.00 | 548.67 | 1,698,200 |
| 2024-03-19 | 690.00 | 695.00 | 685.00 | 685.00 | 548.67 | 1,319,400 |
| 2024-03-18 | 670.00 | 685.00 | 665.00 | 680.00 | 544.67 | 2,046,100 |
| 2024-03-15 | 665.00 | 670.00 | 660.00 | 665.00 | 532.65 | 599,400 |
| 2024-03-14 | 660.00 | 665.00 | 655.00 | 660.00 | 528.65 | 484,100 |
| 2024-03-13 | 660.00 | 665.00 | 655.00 | 660.00 | 528.65 | 1,486,700 |
| 2024-03-08 | 670.00 | 670.00 | 660.00 | 660.00 | 528.65 | 1,100,500 |
| 2024-03-07 | 670.00 | 670.00 | 665.00 | 670.00 | 536.66 | 622,800 |
| 2024-03-06 | 660.00 | 670.00 | 660.00 | 665.00 | 532.65 | 636,400 |
| 2024-03-05 | 660.00 | 670.00 | 655.00 | 660.00 | 528.65 | 1,103,000 |
| 2024-03-04 | 670.00 | 675.00 | 660.00 | 660.00 | 528.65 | 615,200 |
| 2024-03-01 | 665.00 | 670.00 | 660.00 | 670.00 | 536.66 | 802,900 |
| 2024-02-29 | 670.00 | 670.00 | 665.00 | 670.00 | 536.66 | 392,200 |
| 2024-02-28 | 665.00 | 670.00 | 665.00 | 670.00 | 536.66 | 1,255,100 |
| 2024-02-27 | 665.00 | 670.00 | 660.00 | 665.00 | 532.65 | 726,400 |
| 2024-02-26 | 660.00 | 665.00 | 655.00 | 660.00 | 528.65 | 1,327,700 |
| 2024-02-23 | 665.00 | 665.00 | 650.00 | 660.00 | 528.65 | 809,400 |
| 2024-02-22 | 655.00 | 665.00 | 650.00 | 665.00 | 532.65 | 902,600 |
| 2024-02-21 | 665.00 | 665.00 | 650.00 | 660.00 | 528.65 | 669,800 |
| 2024-02-20 | 665.00 | 665.00 | 655.00 | 655.00 | 524.64 | 553,900 |
| 2024-02-19 | 660.00 | 665.00 | 660.00 | 665.00 | 532.65 | 486,500 |
| 2024-02-16 | 660.00 | 665.00 | 655.00 | 660.00 | 528.65 | 322,900 |
| 2024-02-15 | 655.00 | 665.00 | 645.00 | 660.00 | 528.65 | 958,700 |
| 2024-02-13 | 660.00 | 660.00 | 645.00 | 655.00 | 524.64 | 816,500 |
| 2024-02-12 | 665.00 | 665.00 | 650.00 | 660.00 | 528.65 | 1,125,500 |
| 2024-02-07 | 670.00 | 670.00 | 660.00 | 665.00 | 532.65 | 494,300 |
| 2024-02-06 | 665.00 | 670.00 | 665.00 | 665.00 | 532.65 | 96,700 |
| 2024-02-05 | 660.00 | 670.00 | 660.00 | 665.00 | 532.65 | 939,700 |
| 2024-02-02 | 670.00 | 670.00 | 660.00 | 660.00 | 528.65 | 564,300 |
| 2024-02-01 | 665.00 | 670.00 | 660.00 | 670.00 | 536.66 | 313,400 |
| 2024-01-31 | 670.00 | 670.00 | 660.00 | 665.00 | 532.65 | 309,300 |
| 2024-01-30 | 675.00 | 680.00 | 660.00 | 660.00 | 528.65 | 522,300 |
| 2024-01-29 | 665.00 | 680.00 | 665.00 | 680.00 | 544.67 | 1,513,700 |
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.