Tunas Baru Lampung Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	865.00	880.00	850.00	850.00	680.84	7,472,800
2023-10-30	880.00	885.00	850.00	865.00	692.85	7,663,400
2023-10-27	870.00	885.00	865.00	880.00	704.87	5,931,200
2023-10-26	865.00	880.00	855.00	875.00	700.86	7,403,600
2023-10-25	865.00	900.00	860.00	870.00	696.86	8,467,600
2023-10-24	855.00	895.00	845.00	865.00	692.85	6,315,800
2023-10-23	880.00	885.00	835.00	850.00	680.84	9,795,800
2023-10-20	865.00	885.00	850.00	880.00	704.87	9,574,400
2023-10-19	870.00	875.00	850.00	865.00	692.85	5,887,500
2023-10-18	870.00	880.00	860.00	870.00	696.86	8,743,100
2023-10-17	845.00	870.00	845.00	870.00	696.86	7,177,300
2023-10-16	855.00	865.00	845.00	845.00	676.83	6,061,500
2023-10-13	850.00	855.00	835.00	855.00	684.84	6,153,300
2023-10-12	850.00	850.00	835.00	850.00	680.84	4,535,400
2023-10-11	845.00	860.00	835.00	850.00	680.84	4,466,900
2023-10-10	850.00	855.00	835.00	845.00	676.83	3,780,600
2023-10-09	850.00	870.00	840.00	850.00	680.84	5,289,500
2023-10-06	850.00	855.00	830.00	850.00	680.84	6,208,600
2023-10-05	860.00	865.00	840.00	850.00	680.84	6,140,900
2023-10-04	855.00	865.00	830.00	855.00	684.84	8,434,400
2023-10-03	860.00	870.00	850.00	855.00	684.84	3,274,400
2023-10-02	870.00	885.00	850.00	855.00	684.84	6,390,800
2023-09-29	870.00	875.00	860.00	870.00	696.86	2,832,100
2023-09-27	875.00	875.00	855.00	870.00	696.86	4,099,700
2023-09-26	870.00	890.00	850.00	875.00	700.86	8,555,400
2023-09-25	855.00	900.00	850.00	870.00	696.86	17,390,000
2023-09-22	835.00	860.00	825.00	855.00	684.84	5,000,300
2023-09-21	840.00	860.00	830.00	835.00	668.82	3,195,200
2023-09-20	830.00	870.00	825.00	840.00	672.83	7,400,100
2023-09-19	835.00	840.00	815.00	830.00	664.82	2,874,500
2023-09-18	830.00	840.00	815.00	835.00	668.82	3,071,400
2023-09-15	835.00	835.00	815.00	830.00	664.82	2,699,200
2023-09-14	845.00	855.00	830.00	835.00	668.82	1,549,100
2023-09-13	835.00	880.00	835.00	845.00	676.83	6,236,800
2023-09-12	830.00	835.00	820.00	835.00	668.82	1,459,500
2023-09-11	810.00	835.00	810.00	830.00	664.82	2,745,700
2023-09-08	820.00	830.00	815.00	830.00	664.82	2,917,300
2023-09-07	825.00	835.00	805.00	820.00	656.81	3,377,700
2023-09-06	815.00	830.00	810.00	825.00	660.81	4,537,600
2023-09-05	800.00	820.00	795.00	815.00	652.80	3,462,000
2023-09-04	795.00	805.00	785.00	795.00	636.78	1,064,600
2023-09-01	800.00	805.00	785.00	785.00	628.77	1,757,500
2023-08-31	795.00	800.00	790.00	800.00	640.79	1,918,300
2023-08-30	790.00	805.00	780.00	795.00	636.78	2,004,300
2023-08-29	785.00	790.00	780.00	790.00	632.78	1,196,000
2023-08-28	770.00	790.00	765.00	785.00	628.77	916,500
2023-08-25	785.00	785.00	775.00	775.00	620.76	1,740,900
2023-08-24	795.00	800.00	775.00	785.00	628.77	3,171,500
2023-08-23	795.00	805.00	790.00	795.00	636.78	1,716,600
2023-08-22	815.00	815.00	790.00	795.00	636.78	2,253,600
2023-08-21	805.00	820.00	800.00	810.00	648.80	1,763,300
2023-08-18	805.00	810.00	805.00	805.00	644.79	1,252,100
2023-08-16	800.00	815.00	790.00	805.00	644.79	3,200,700
2023-08-15	770.00	800.00	770.00	800.00	640.79	4,520,000
2023-08-14	760.00	780.00	755.00	770.00	616.76	3,224,200
2023-08-11	760.00	760.00	755.00	760.00	608.75	395,900
2023-08-10	760.00	760.00	750.00	760.00	608.75	1,730,500
2023-08-09	765.00	770.00	755.00	760.00	608.75	1,064,900
2023-08-08	770.00	770.00	760.00	765.00	612.75	742,500
2023-08-07	760.00	770.00	750.00	765.00	612.75	3,107,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.