Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 760.00 | 770.00 | 750.00 | 760.00 | 608.75 | 2,821,700 |
| 2023-08-03 | 745.00 | 765.00 | 735.00 | 760.00 | 608.75 | 4,256,300 |
| 2023-08-02 | 740.00 | 745.00 | 715.00 | 745.00 | 596.73 | 7,961,500 |
| 2023-08-01 | 830.00 | 830.00 | 710.00 | 745.00 | 596.73 | 16,927,500 |
| 2023-07-31 | 810.00 | 850.00 | 810.00 | 835.00 | 668.82 | 10,262,000 |
| 2023-07-28 | 815.00 | 820.00 | 790.00 | 805.00 | 644.79 | 3,242,800 |
| 2023-07-27 | 805.00 | 820.00 | 805.00 | 815.00 | 652.80 | 2,465,500 |
| 2023-07-26 | 805.00 | 820.00 | 795.00 | 805.00 | 644.79 | 3,468,400 |
| 2023-07-25 | 810.00 | 820.00 | 800.00 | 805.00 | 644.79 | 4,501,000 |
| 2023-07-24 | 795.00 | 810.00 | 790.00 | 805.00 | 644.79 | 2,036,700 |
| 2023-07-21 | 795.00 | 800.00 | 785.00 | 795.00 | 636.78 | 1,458,600 |
| 2023-07-20 | 790.00 | 800.00 | 785.00 | 790.00 | 632.78 | 1,538,700 |
| 2023-07-18 | 820.00 | 820.00 | 780.00 | 790.00 | 632.78 | 3,514,200 |
| 2023-07-17 | 810.00 | 825.00 | 805.00 | 810.00 | 648.80 | 1,764,100 |
| 2023-07-14 | 790.00 | 810.00 | 790.00 | 805.00 | 644.79 | 1,584,800 |
| 2023-07-13 | 825.00 | 830.00 | 785.00 | 790.00 | 632.78 | 5,015,000 |
| 2023-07-12 | 805.00 | 835.00 | 800.00 | 825.00 | 660.81 | 9,834,100 |
| 2023-07-11 | 790.00 | 810.00 | 790.00 | 800.00 | 640.79 | 4,799,800 |
| 2023-07-10 | 790.00 | 800.00 | 780.00 | 790.00 | 632.78 | 3,787,300 |
| 2023-07-07 | 775.00 | 825.00 | 775.00 | 785.00 | 628.77 | 9,115,200 |
| 2023-07-06 | 750.00 | 805.00 | 735.00 | 775.00 | 620.76 | 11,199,400 |
| 2023-07-05 | 735.00 | 755.00 | 735.00 | 750.00 | 600.74 | 2,758,600 |
| 2023-07-04 | 725.00 | 745.00 | 720.00 | 735.00 | 588.72 | 4,646,500 |
| 2023-07-03 | 695.00 | 725.00 | 690.00 | 720.00 | 576.71 | 3,884,400 |
| 2023-06-27 | 680.00 | 690.00 | 675.00 | 690.00 | 552.68 | 618,600 |
| 2023-06-26 | 680.00 | 685.00 | 675.00 | 680.00 | 544.67 | 982,100 |
| 2023-06-23 | 690.00 | 695.00 | 675.00 | 680.00 | 544.67 | 1,549,800 |
| 2023-06-22 | 690.00 | 695.00 | 685.00 | 690.00 | 552.68 | 889,900 |
| 2023-06-21 | 690.00 | 695.00 | 680.00 | 690.00 | 552.68 | 1,529,500 |
| 2023-06-20 | 685.00 | 695.00 | 680.00 | 685.00 | 548.67 | 1,002,200 |
| 2023-06-19 | 685.00 | 700.00 | 680.00 | 685.00 | 548.67 | 1,730,600 |
| 2023-06-16 | 680.00 | 685.00 | 670.00 | 685.00 | 548.67 | 1,947,300 |
| 2023-06-15 | 685.00 | 685.00 | 670.00 | 680.00 | 544.67 | 1,032,200 |
| 2023-06-14 | 650.00 | 685.00 | 650.00 | 680.00 | 544.67 | 4,124,900 |
| 2023-06-13 | 640.00 | 655.00 | 635.00 | 650.00 | 520.64 | 2,455,500 |
| 2023-06-12 | 640.00 | 650.00 | 635.00 | 635.00 | 508.62 | 1,872,400 |
| 2023-06-09 | 645.00 | 650.00 | 635.00 | 640.00 | 512.63 | 520,700 |
| 2023-06-08 | 650.00 | 650.00 | 630.00 | 645.00 | 516.63 | 1,803,800 |
| 2023-06-07 | 650.00 | 650.00 | 635.00 | 645.00 | 516.63 | 896,800 |
| 2023-06-06 | 640.00 | 660.00 | 635.00 | 645.00 | 516.63 | 2,132,400 |
| 2023-06-05 | 625.00 | 645.00 | 625.00 | 640.00 | 512.63 | 340,600 |
| 2023-05-31 | 630.00 | 635.00 | 625.00 | 625.00 | 500.61 | 1,837,500 |
| 2023-05-30 | 630.00 | 640.00 | 620.00 | 630.00 | 504.62 | 723,500 |
| 2023-05-29 | 630.00 | 640.00 | 625.00 | 630.00 | 504.62 | 871,300 |
| 2023-05-26 | 645.00 | 645.00 | 630.00 | 630.00 | 504.62 | 1,366,900 |
| 2023-05-25 | 640.00 | 650.00 | 640.00 | 645.00 | 516.63 | 903,000 |
| 2023-05-24 | 640.00 | 645.00 | 635.00 | 640.00 | 512.63 | 964,600 |
| 2023-05-23 | 645.00 | 660.00 | 640.00 | 660.00 | 512.63 | 3,878,900 |
| 2023-05-22 | 645.00 | 650.00 | 630.00 | 645.00 | 500.98 | 1,183,100 |
| 2023-05-19 | 635.00 | 650.00 | 630.00 | 645.00 | 500.98 | 2,225,400 |
| 2023-05-17 | 650.00 | 650.00 | 625.00 | 630.00 | 489.33 | 2,445,100 |
| 2023-05-16 | 655.00 | 655.00 | 640.00 | 650.00 | 504.86 | 2,212,800 |
| 2023-05-15 | 660.00 | 665.00 | 650.00 | 655.00 | 508.75 | 3,143,000 |
| 2023-05-12 | 655.00 | 665.00 | 645.00 | 665.00 | 516.51 | 1,594,300 |
| 2023-05-11 | 660.00 | 660.00 | 645.00 | 655.00 | 508.75 | 3,250,700 |
| 2023-05-10 | 655.00 | 665.00 | 645.00 | 660.00 | 512.63 | 3,049,100 |
| 2023-05-09 | 635.00 | 650.00 | 625.00 | 650.00 | 504.86 | 3,567,200 |
| 2023-05-08 | 620.00 | 630.00 | 615.00 | 630.00 | 489.33 | 3,944,900 |
| 2023-05-05 | 625.00 | 625.00 | 610.00 | 615.00 | 477.68 | 1,696,600 |
| 2023-05-04 | 615.00 | 625.00 | 610.00 | 620.00 | 481.56 | 2,227,300 |
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.