Tunas Baru Lampung Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	695.79	705.66	690.86	700.73	514.03	1,056,497
2022-11-02	690.86	700.73	685.92	695.79	510.41	1,430,279
2022-11-01	690.86	695.79	685.92	690.86	506.79	649,380
2022-10-31	695.79	700.73	685.92	690.86	506.79	659,614
2022-10-28	700.73	700.73	690.86	695.79	510.41	619,794
2022-10-27	671.12	705.66	666.18	695.79	510.41	2,605,223
2022-10-26	680.99	685.92	656.32	666.18	488.69	4,390,437
2022-10-25	685.92	685.92	661.25	680.99	499.55	2,129,510
2022-10-24	695.79	745.14	680.99	680.99	499.55	7,475,224
2022-10-21	700.73	705.66	676.05	695.79	510.41	5,030,800
2022-10-20	690.86	730.34	685.92	700.73	514.03	2,309,967
2022-10-19	700.73	705.66	685.92	685.92	503.17	3,141,122
2022-10-18	710.60	720.47	680.99	700.73	514.03	3,417,633
2022-10-17	720.47	730.34	695.79	710.60	521.27	1,878,634
2022-10-14	725.40	759.94	695.79	720.47	528.51	2,655,378
2022-10-13	720.47	740.21	700.73	715.53	524.89	2,411,290
2022-10-12	730.34	735.27	720.47	720.47	528.51	666,605
2022-10-11	735.27	735.27	720.47	730.34	535.75	422,213
2022-10-10	730.34	735.27	725.40	725.40	532.13	127,667
2022-10-07	730.34	735.27	725.40	725.40	532.13	319,877
2022-10-06	735.27	735.27	725.40	730.34	535.75	1,105,234
2022-10-05	740.21	740.21	725.40	735.27	539.37	439,742
2022-10-04	730.34	740.21	730.34	740.21	542.99	364,561
2022-10-03	730.34	740.21	720.47	730.34	535.75	440,756
2022-09-30	745.14	745.14	725.40	730.34	535.75	1,716,719
2022-09-29	745.14	750.07	740.21	745.14	546.61	448,659
2022-09-28	740.21	750.07	740.21	745.14	546.61	1,296,633
2022-09-27	750.07	750.07	740.21	740.21	542.99	1,773,967
2022-09-26	750.07	750.07	740.21	750.07	550.23	346,424
2022-09-23	759.94	759.94	750.07	750.07	550.23	896,305
2022-09-22	745.14	764.88	745.14	759.94	557.47	1,639,004
2022-09-21	755.01	755.01	745.14	745.14	546.61	2,493,159
2022-09-20	740.21	755.01	735.27	755.01	553.85	2,052,809
2022-09-19	740.21	750.07	735.27	740.21	542.99	1,254,989
2022-09-16	745.14	750.07	740.21	740.21	542.99	923,460
2022-09-15	750.07	755.01	720.47	745.14	546.61	2,567,936
2022-09-14	750.07	750.07	745.14	750.07	550.23	1,460,270
2022-09-13	750.07	755.01	745.14	750.07	550.23	1,339,392
2022-09-12	745.14	750.07	745.14	750.07	550.23	724,562
2022-09-09	755.01	755.01	740.21	745.14	546.61	2,653,757
2022-09-08	755.01	759.94	745.14	750.07	550.23	1,313,959
2022-09-07	759.94	759.94	750.07	755.01	553.85	943,116
2022-09-06	759.94	759.94	755.01	759.94	557.47	780,087
2022-09-05	755.01	759.94	755.01	759.94	557.47	898,230
2022-09-02	764.88	764.88	755.01	759.94	557.47	896,102
2022-09-01	759.94	764.88	759.94	759.94	557.47	574,300
2022-08-31	759.94	764.88	755.01	759.94	557.47	1,877,013
2022-08-30	759.94	764.88	755.01	759.94	557.47	301,537
2022-08-29	759.94	764.88	755.01	759.94	557.47	789,004
2022-08-26	764.88	764.88	759.94	759.94	557.47	906,336
2022-08-25	759.94	764.88	755.01	764.88	561.09	1,238,372
2022-08-24	759.94	759.94	755.01	755.01	553.85	708,148
2022-08-23	755.01	759.94	755.01	755.01	553.85	367,296
2022-08-22	764.88	764.88	755.01	755.01	553.85	1,622,286
2022-08-19	764.88	764.88	759.94	759.94	557.47	1,024,986
2022-08-18	764.88	764.88	755.01	764.88	561.09	1,000,972
2022-08-16	759.94	764.88	759.94	759.94	557.47	1,039,069
2022-08-15	759.94	764.88	759.94	764.88	561.09	510,162
2022-08-12	764.88	764.88	759.94	764.88	561.09	257,158
2022-08-11	759.94	764.88	759.94	764.88	561.09	1,003,404

← NewerPage 17 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.