Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 660.00 | 670.00 | 655.00 | 670.00 | 536.66 | 737,400 |
| 2024-01-25 | 655.00 | 690.00 | 650.00 | 660.00 | 528.65 | 1,572,300 |
| 2024-01-24 | 670.00 | 670.00 | 655.00 | 655.00 | 524.64 | 1,698,800 |
| 2024-01-23 | 670.00 | 675.00 | 665.00 | 670.00 | 536.66 | 798,500 |
| 2024-01-22 | 680.00 | 685.00 | 670.00 | 670.00 | 536.66 | 1,501,200 |
| 2024-01-19 | 680.00 | 690.00 | 680.00 | 680.00 | 544.67 | 1,319,800 |
| 2024-01-18 | 675.00 | 700.00 | 670.00 | 675.00 | 540.66 | 2,417,600 |
| 2024-01-17 | 680.00 | 685.00 | 670.00 | 675.00 | 540.66 | 1,008,700 |
| 2024-01-16 | 680.00 | 685.00 | 675.00 | 680.00 | 544.67 | 245,300 |
| 2024-01-15 | 675.00 | 685.00 | 670.00 | 680.00 | 544.67 | 1,161,000 |
| 2024-01-12 | 675.00 | 680.00 | 670.00 | 680.00 | 544.67 | 2,018,300 |
| 2024-01-11 | 675.00 | 680.00 | 670.00 | 675.00 | 540.66 | 1,837,200 |
| 2024-01-10 | 695.00 | 695.00 | 660.00 | 675.00 | 540.66 | 5,638,700 |
| 2024-01-09 | 705.00 | 705.00 | 685.00 | 690.00 | 552.68 | 2,147,600 |
| 2024-01-08 | 690.00 | 710.00 | 690.00 | 695.00 | 556.68 | 3,337,800 |
| 2024-01-05 | 695.00 | 695.00 | 690.00 | 690.00 | 552.68 | 1,132,400 |
| 2024-01-04 | 700.00 | 700.00 | 690.00 | 695.00 | 556.68 | 1,434,100 |
| 2024-01-03 | 700.00 | 705.00 | 695.00 | 695.00 | 556.68 | 914,700 |
| 2024-01-02 | 695.00 | 700.00 | 690.00 | 700.00 | 560.69 | 1,072,000 |
| 2023-12-29 | 700.00 | 700.00 | 690.00 | 695.00 | 556.68 | 1,414,100 |
| 2023-12-28 | 695.00 | 700.00 | 685.00 | 700.00 | 560.69 | 1,686,700 |
| 2023-12-27 | 700.00 | 705.00 | 690.00 | 695.00 | 556.68 | 712,300 |
| 2023-12-22 | 700.00 | 705.00 | 695.00 | 700.00 | 560.69 | 530,500 |
| 2023-12-21 | 690.00 | 700.00 | 685.00 | 700.00 | 560.69 | 275,600 |
| 2023-12-20 | 690.00 | 705.00 | 690.00 | 690.00 | 552.68 | 1,085,700 |
| 2023-12-19 | 700.00 | 705.00 | 685.00 | 690.00 | 552.68 | 564,200 |
| 2023-12-18 | 690.00 | 725.00 | 675.00 | 695.00 | 556.68 | 3,067,400 |
| 2023-12-15 | 700.00 | 710.00 | 690.00 | 690.00 | 552.68 | 1,736,900 |
| 2023-12-14 | 690.00 | 735.00 | 680.00 | 700.00 | 560.69 | 2,578,300 |
| 2023-12-13 | 735.00 | 740.00 | 685.00 | 690.00 | 552.68 | 5,222,800 |
| 2023-12-12 | 760.00 | 795.00 | 725.00 | 730.00 | 584.72 | 4,168,800 |
| 2023-12-11 | 730.00 | 850.00 | 725.00 | 755.00 | 604.74 | 8,198,700 |
| 2023-12-08 | 745.00 | 745.00 | 730.00 | 730.00 | 584.72 | 742,800 |
| 2023-12-07 | 750.00 | 750.00 | 740.00 | 740.00 | 592.73 | 611,600 |
| 2023-12-06 | 750.00 | 755.00 | 745.00 | 745.00 | 596.73 | 611,100 |
| 2023-12-05 | 750.00 | 755.00 | 740.00 | 750.00 | 600.74 | 1,107,900 |
| 2023-12-04 | 760.00 | 760.00 | 740.00 | 750.00 | 600.74 | 1,437,700 |
| 2023-12-01 | 760.00 | 760.00 | 750.00 | 750.00 | 600.74 | 548,700 |
| 2023-11-30 | 760.00 | 770.00 | 755.00 | 760.00 | 608.75 | 691,400 |
| 2023-11-29 | 760.00 | 770.00 | 755.00 | 760.00 | 608.75 | 956,100 |
| 2023-11-28 | 760.00 | 770.00 | 755.00 | 760.00 | 608.75 | 1,050,800 |
| 2023-11-27 | 780.00 | 780.00 | 760.00 | 760.00 | 608.75 | 1,681,400 |
| 2023-11-24 | 780.00 | 785.00 | 770.00 | 780.00 | 624.77 | 2,092,300 |
| 2023-11-23 | 775.00 | 785.00 | 770.00 | 775.00 | 620.76 | 1,647,200 |
| 2023-11-22 | 785.00 | 790.00 | 775.00 | 775.00 | 620.76 | 1,402,500 |
| 2023-11-21 | 780.00 | 795.00 | 775.00 | 780.00 | 624.77 | 1,417,700 |
| 2023-11-20 | 790.00 | 795.00 | 775.00 | 780.00 | 624.77 | 1,719,800 |
| 2023-11-17 | 790.00 | 790.00 | 780.00 | 790.00 | 632.78 | 466,900 |
| 2023-11-16 | 790.00 | 800.00 | 785.00 | 790.00 | 632.78 | 1,540,600 |
| 2023-11-15 | 790.00 | 800.00 | 780.00 | 785.00 | 628.77 | 1,644,300 |
| 2023-11-14 | 770.00 | 790.00 | 765.00 | 785.00 | 628.77 | 1,834,700 |
| 2023-11-13 | 775.00 | 780.00 | 770.00 | 770.00 | 616.76 | 1,235,700 |
| 2023-11-10 | 780.00 | 790.00 | 770.00 | 770.00 | 616.76 | 2,367,700 |
| 2023-11-09 | 800.00 | 800.00 | 780.00 | 790.00 | 632.78 | 1,673,100 |
| 2023-11-08 | 790.00 | 800.00 | 775.00 | 790.00 | 632.78 | 1,788,800 |
| 2023-11-07 | 810.00 | 825.00 | 775.00 | 790.00 | 632.78 | 3,772,500 |
| 2023-11-06 | 785.00 | 805.00 | 775.00 | 805.00 | 644.79 | 3,759,900 |
| 2023-11-03 | 770.00 | 790.00 | 765.00 | 785.00 | 628.77 | 2,263,300 |
| 2023-11-02 | 760.00 | 780.00 | 745.00 | 765.00 | 612.75 | 4,641,600 |
| 2023-11-01 | 850.00 | 850.00 | 725.00 | 760.00 | 608.75 | 25,536,300 |
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.