Tunas Baru Lampung Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	615.00	625.00	610.00	620.00	481.56	2,227,300
2023-05-03	615.00	625.00	610.00	615.00	477.68	2,932,800
2023-05-02	615.00	630.00	615.00	620.00	481.56	3,896,700
2023-04-28	610.00	645.00	605.00	610.00	473.79	12,404,600
2023-04-27	605.00	615.00	600.00	605.00	469.91	5,220,300
2023-04-26	610.00	610.00	605.00	605.00	469.91	2,241,000
2023-04-18	610.00	610.00	605.00	610.00	473.79	5,610,300
2023-04-17	610.00	615.00	605.00	610.00	473.79	1,060,500
2023-04-14	610.00	610.00	605.00	610.00	473.79	1,311,800
2023-04-13	615.00	615.00	605.00	610.00	473.79	3,354,100
2023-04-12	620.00	625.00	610.00	615.00	477.68	3,326,100
2023-04-11	650.00	655.00	615.00	620.00	481.56	6,847,200
2023-04-10	670.00	670.00	645.00	650.00	504.86	1,603,300
2023-04-06	655.00	665.00	655.00	660.00	512.63	687,600
2023-04-05	660.00	680.00	660.00	660.00	512.63	2,769,200
2023-04-04	671.12	671.12	661.25	661.25	513.60	2,428,920
2023-04-03	685.92	685.92	666.18	671.12	521.27	1,540,721
2023-03-31	671.12	685.92	666.18	680.99	528.93	3,544,996
2023-03-30	671.12	676.05	666.18	671.12	521.27	1,695,745
2023-03-29	676.05	680.99	666.18	671.12	521.27	1,257,421
2023-03-28	676.05	680.99	671.12	671.12	521.27	242,162
2023-03-27	680.99	680.99	671.12	676.05	525.10	136,887
2023-03-24	666.18	680.99	666.18	680.99	528.93	240,541
2023-03-21	680.99	680.99	666.18	666.18	517.43	415,830
2023-03-20	671.12	680.99	666.18	671.12	521.27	244,594
2023-03-17	666.18	676.05	666.18	671.12	521.27	266,784
2023-03-16	680.99	680.99	656.32	666.18	517.43	1,305,448
2023-03-15	676.05	685.92	671.12	676.05	525.10	629,825
2023-03-14	685.92	690.86	671.12	671.12	521.27	896,508
2023-03-13	680.99	690.86	676.05	680.99	528.93	284,515
2023-03-10	685.92	690.86	680.99	680.99	528.93	78,728
2023-03-09	680.99	690.86	676.05	685.92	532.76	2,063,245
2023-03-08	700.73	700.73	680.99	680.99	528.93	1,151,336
2023-03-07	695.79	705.66	690.86	700.73	544.26	317,749
2023-03-06	700.73	705.66	690.86	700.73	544.26	783,937
2023-03-03	695.79	700.73	695.79	700.73	544.26	234,360
2023-03-02	695.79	700.73	690.86	695.79	540.43	326,362
2023-03-01	695.79	700.73	690.86	695.79	540.43	322,815
2023-02-28	695.79	705.66	690.86	695.79	540.43	491,316
2023-02-27	695.79	700.73	690.86	695.79	540.43	287,352
2023-02-24	695.79	700.73	695.79	695.79	540.43	524,145
2023-02-23	695.79	700.73	695.79	695.79	540.43	114,191
2023-02-22	695.79	700.73	690.86	695.79	540.43	242,263
2023-02-21	695.79	695.79	690.86	695.79	540.43	156,443
2023-02-20	700.73	700.73	690.86	695.79	540.43	180,355
2023-02-17	700.73	705.66	685.92	690.86	536.60	608,243
2023-02-16	700.73	705.66	695.79	700.73	544.26	548,057
2023-02-15	700.73	700.73	695.79	700.73	544.26	166,575
2023-02-14	700.73	700.73	695.79	700.73	544.26	143,879
2023-02-13	695.79	705.66	690.86	700.73	544.26	201,227
2023-02-10	705.66	705.66	690.86	695.79	540.43	126,147
2023-02-09	695.79	720.47	685.92	705.66	548.10	785,863
2023-02-08	695.79	695.79	690.86	690.86	536.60	186,232
2023-02-07	695.79	700.73	685.92	690.86	536.60	472,976
2023-02-06	695.79	695.79	690.86	695.79	540.43	337,811
2023-02-03	700.73	705.66	695.79	695.79	540.43	377,429
2023-02-02	700.73	700.73	695.79	700.73	544.26	305,185
2023-02-01	700.73	700.73	690.86	695.79	540.43	288,467
2023-01-31	710.60	710.60	695.79	700.73	544.26	167,386
2023-01-30	685.92	720.47	685.92	700.73	544.26	1,136,846

← NewerPage 15 of 21 · 1,220 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.