Tunas Baru Lampung Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	764.88	764.88	759.94	759.94	557.47	757,796
2022-08-09	764.88	764.88	759.94	759.94	557.47	680,385
2022-08-08	759.94	764.88	755.01	759.94	557.47	657,587
2022-08-05	764.88	769.81	759.94	759.94	557.47	947,068
2022-08-04	759.94	769.81	759.94	769.81	564.70	719,293
2022-08-03	764.88	764.88	750.07	759.94	557.47	1,751,372
2022-08-02	764.88	769.81	759.94	764.88	561.09	394,248
2022-08-01	764.88	764.88	759.94	764.88	561.09	894,177
2022-07-29	759.94	764.88	755.01	759.94	557.47	1,350,031
2022-07-28	764.88	764.88	755.01	759.94	557.47	707,641
2022-07-27	759.94	759.94	755.01	759.94	557.47	633,574
2022-07-26	755.01	764.88	755.01	759.94	557.47	450,888
2022-07-25	759.94	764.88	745.14	759.94	557.47	710,782
2022-07-22	764.88	764.88	755.01	759.94	557.47	336,899
2022-07-21	764.88	764.88	755.01	764.88	561.09	253,308
2022-07-20	764.88	774.75	755.01	764.88	561.09	1,009,990
2022-07-19	759.94	764.88	750.07	764.88	561.09	1,010,395
2022-07-18	750.07	759.94	750.07	755.01	553.85	851,013
2022-07-15	750.07	750.07	740.21	740.21	542.99	935,416
2022-07-14	755.01	755.01	740.21	750.07	550.23	785,356
2022-07-13	759.94	759.94	750.07	755.01	553.85	1,164,102
2022-07-12	759.94	764.88	755.01	759.94	557.47	549,881
2022-07-11	769.81	779.68	750.07	759.94	557.47	1,685,714
2022-07-08	784.62	799.42	784.62	794.49	546.61	3,365,654
2022-07-07	764.88	794.49	764.88	789.55	543.21	1,835,166
2022-07-06	779.68	784.62	774.75	774.75	533.03	1,048,796
2022-07-05	784.62	789.55	774.75	779.68	536.42	1,452,468
2022-07-04	779.68	789.55	755.01	774.75	533.03	2,060,813
2022-07-01	794.49	799.42	774.75	779.68	536.42	1,982,693
2022-06-30	789.55	794.49	779.68	779.68	536.42	2,144,607
2022-06-29	774.75	789.55	764.88	789.55	543.21	2,442,599
2022-06-28	779.68	784.62	774.75	774.75	533.03	674,204
2022-06-27	769.81	789.55	769.81	779.68	536.42	1,123,573
2022-06-24	769.81	769.81	759.94	769.81	529.63	506,920
2022-06-23	769.81	769.81	750.07	759.94	522.84	1,189,028
2022-06-22	769.81	774.75	764.88	769.81	529.63	691,936
2022-06-21	759.94	769.81	759.94	764.88	526.24	599,833
2022-06-20	759.94	759.94	755.01	759.94	522.84	1,015,866
2022-06-17	764.88	764.88	755.01	759.94	522.84	856,181
2022-06-16	764.88	769.81	759.94	759.94	522.84	2,046,425
2022-06-15	769.81	774.75	755.01	759.94	522.84	1,396,437
2022-06-14	764.88	774.75	759.94	769.81	529.63	1,140,089
2022-06-13	779.68	779.68	764.88	764.88	526.24	2,461,141
2022-06-10	784.62	784.62	774.75	779.68	536.42	1,449,429
2022-06-09	789.55	789.55	779.68	784.62	539.82	1,053,863
2022-06-08	784.62	794.49	779.68	784.62	539.82	1,805,073
2022-06-07	784.62	789.55	779.68	784.62	539.82	1,677,305
2022-06-06	784.62	789.55	779.68	784.62	539.82	2,168,317
2022-06-03	784.62	789.55	774.75	784.62	539.82	3,788,780
2022-06-02	784.62	794.49	784.62	784.62	539.82	3,026,120
2022-05-31	794.49	799.42	784.62	794.49	546.61	2,777,067
2022-05-30	794.49	799.42	789.55	794.49	546.61	1,433,014
2022-05-27	789.55	799.42	784.62	794.49	546.61	1,701,014
2022-05-25	794.49	799.42	789.55	789.55	543.21	1,170,182
2022-05-24	784.62	794.49	784.62	784.62	539.82	934,301
2022-05-23	794.49	794.49	784.62	784.62	539.82	425,152
2022-05-20	789.55	799.42	784.62	789.55	543.21	3,236,264
2022-05-19	774.75	784.62	774.75	784.62	539.82	1,083,449
2022-05-18	784.62	789.55	779.68	784.62	539.82	683,425
2022-05-17	764.88	789.55	759.94	784.62	539.82	2,419,396

← NewerPage 18 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.