Tunas Baru Lampung Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	690.86	690.86	685.92	685.92	532.76	191,906
2023-01-26	685.92	690.86	680.99	685.92	532.76	133,848
2023-01-25	685.92	695.79	680.99	685.92	532.76	162,218
2023-01-24	685.92	700.73	676.05	680.99	528.93	988,610
2023-01-20	676.05	685.92	676.05	676.05	525.10	253,409
2023-01-19	676.05	680.99	671.12	680.99	528.93	293,128
2023-01-18	676.05	680.99	671.12	676.05	525.10	397,997
2023-01-17	676.05	680.99	671.12	676.05	525.10	468,113
2023-01-16	676.05	676.05	671.12	671.12	521.27	149,451
2023-01-13	680.99	680.99	671.12	676.05	525.10	115,913
2023-01-12	680.99	680.99	671.12	671.12	521.27	168,905
2023-01-11	676.05	680.99	671.12	676.05	525.10	258,374
2023-01-10	680.99	680.99	666.18	676.05	525.10	346,322
2023-01-09	685.92	690.86	676.05	676.05	525.10	462,337
2023-01-06	666.18	690.86	666.18	680.99	528.93	383,711
2023-01-05	695.79	695.79	666.18	666.18	517.43	742,598
2023-01-04	680.99	700.73	676.05	690.86	536.60	890,023
2023-01-03	685.92	685.92	671.12	671.12	521.27	382,292
2023-01-02	685.92	685.92	671.12	676.05	525.10	238,413
2022-12-30	676.05	700.73	671.12	685.92	532.76	1,581,351
2022-12-29	671.12	676.05	666.18	676.05	525.10	271,039
2022-12-28	671.12	676.05	666.18	671.12	521.27	279,145
2022-12-27	666.18	680.99	666.18	671.12	521.27	588,282
2022-12-26	676.05	680.99	666.18	666.18	517.43	473,990
2022-12-23	671.12	676.05	666.18	671.12	521.27	398,909
2022-12-22	671.12	676.05	671.12	671.12	521.27	379,455
2022-12-21	671.12	680.99	666.18	671.12	521.27	1,311,426
2022-12-20	666.18	680.99	661.25	671.12	521.27	1,175,451
2022-12-19	666.18	671.12	661.25	666.18	517.43	599,327
2022-12-16	666.18	666.18	661.25	661.25	513.60	551,198
2022-12-15	671.12	671.12	661.25	666.18	517.43	644,415
2022-12-14	676.05	676.05	661.25	666.18	517.43	845,035
2022-12-13	685.92	685.92	666.18	671.12	521.27	1,188,116
2022-12-12	671.12	690.86	661.25	680.99	528.93	2,426,387
2022-12-09	715.53	720.47	710.60	710.60	521.27	3,515,612
2022-12-08	705.66	715.53	705.66	710.60	521.27	1,654,102
2022-12-07	715.53	715.53	700.73	705.66	517.65	2,990,758
2022-12-06	720.47	725.40	705.66	715.53	524.89	1,846,109
2022-12-05	725.40	730.34	715.53	720.47	528.51	4,237,439
2022-12-02	715.53	730.34	715.53	720.47	528.51	3,892,434
2022-12-01	690.86	715.53	685.92	710.60	521.27	3,618,253
2022-11-30	690.86	695.79	685.92	690.86	506.79	906,235
2022-11-29	700.73	700.73	685.92	690.86	506.79	1,793,624
2022-11-28	710.60	710.60	700.73	700.73	514.03	230,713
2022-11-25	710.60	710.60	700.73	700.73	514.03	390,094
2022-11-24	710.60	715.53	700.73	705.66	517.65	143,777
2022-11-23	710.60	710.60	705.66	705.66	517.65	79,234
2022-11-22	715.53	715.53	705.66	710.60	521.27	82,578
2022-11-21	710.60	725.40	700.73	710.60	521.27	673,698
2022-11-18	710.60	710.60	695.79	710.60	521.27	89,569
2022-11-17	705.66	705.66	695.79	705.66	517.65	222,505
2022-11-16	700.73	715.53	700.73	705.66	517.65	281,475
2022-11-15	705.66	710.60	700.73	700.73	514.03	446,126
2022-11-14	715.53	720.47	700.73	710.60	521.27	466,998
2022-11-11	710.60	720.47	705.66	715.53	524.89	624,556
2022-11-10	705.66	715.53	700.73	710.60	521.27	930,350
2022-11-09	715.53	720.47	705.66	705.66	517.65	394,147
2022-11-08	705.66	715.53	700.73	715.53	524.89	622,124
2022-11-07	695.79	710.60	695.79	705.66	517.65	1,388,229
2022-11-04	695.79	700.73	690.86	695.79	510.41	784,951

← NewerPage 16 of 21 · 1,216 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.