Tunas Baru Lampung Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	759.94	774.75	755.01	764.88	526.24	1,080,004
2022-05-12	779.68	784.62	755.01	759.94	522.84	3,055,807
2022-05-11	784.62	789.55	779.68	779.68	536.42	1,376,577
2022-05-10	774.75	784.62	759.94	784.62	539.82	2,208,542
2022-05-09	784.62	789.55	764.88	774.75	533.03	2,601,271
2022-04-28	789.55	799.42	779.68	784.62	539.82	1,282,853
2022-04-27	799.42	804.36	784.62	789.55	543.21	1,233,306
2022-04-26	779.68	794.49	779.68	789.55	543.21	933,389
2022-04-25	789.55	789.55	759.94	779.68	536.42	2,179,260
2022-04-22	804.36	814.23	799.42	804.36	553.40	1,012,016
2022-04-21	799.42	804.36	799.42	804.36	553.40	544,511
2022-04-20	804.36	804.36	794.49	799.42	550.00	3,224,815
2022-04-19	809.29	809.29	799.42	804.36	553.40	1,048,493
2022-04-18	804.36	809.29	799.42	809.29	556.79	1,435,243
2022-04-14	809.29	814.23	794.49	799.42	550.00	974,628
2022-04-13	804.36	814.23	799.42	809.29	556.79	843,009
2022-04-12	804.36	804.36	789.55	799.42	550.00	665,389
2022-04-11	814.23	814.23	799.42	804.36	553.40	1,390,155
2022-04-08	804.36	814.23	799.42	809.29	556.79	658,094
2022-04-07	819.16	819.16	804.36	804.36	553.40	605,811
2022-04-06	814.23	819.16	799.42	814.23	560.19	863,274
2022-04-05	809.29	814.23	804.36	809.29	556.79	621,212
2022-04-04	799.42	814.23	799.42	809.29	556.79	859,221
2022-04-01	814.23	819.16	794.49	799.42	550.00	1,323,079
2022-03-31	799.42	814.23	799.42	814.23	560.19	512,594
2022-03-30	824.10	824.10	804.36	809.29	556.79	884,957
2022-03-29	824.10	829.03	814.23	819.16	563.58	1,657,648
2022-03-28	819.16	829.03	819.16	824.10	566.98	1,405,454
2022-03-25	824.10	824.10	819.16	819.16	563.58	825,379
2022-03-24	819.16	833.96	819.16	824.10	566.98	1,979,552
2022-03-23	809.29	829.03	809.29	824.10	566.98	3,965,893
2022-03-22	794.49	804.36	789.55	804.36	553.40	883,741
2022-03-21	804.36	809.29	789.55	794.49	546.61	967,941
2022-03-18	794.49	804.36	794.49	804.36	553.40	1,387,520
2022-03-17	794.49	799.42	789.55	794.49	546.61	783,330
2022-03-16	779.68	794.49	769.81	789.55	543.21	1,478,407
2022-03-15	804.36	804.36	764.88	774.75	533.03	4,256,184
2022-03-14	819.16	824.10	804.36	804.36	553.40	927,513
2022-03-11	809.29	814.23	799.42	814.23	560.19	2,013,900
2022-03-10	809.29	819.16	794.49	804.36	553.40	1,971,953
2022-03-09	814.23	829.03	804.36	809.29	556.79	2,070,236
2022-03-08	833.96	838.90	794.49	814.23	560.19	2,630,452
2022-03-07	848.77	848.77	824.10	829.03	570.37	6,645,386
2022-03-04	838.90	848.77	829.03	843.83	580.56	9,372,299
2022-03-02	809.29	838.90	809.29	824.10	566.98	6,312,539
2022-03-01	799.42	814.23	799.42	809.29	556.79	3,382,575
2022-02-25	784.62	809.29	784.62	799.42	550.00	2,373,699
2022-02-24	794.49	799.42	774.75	784.62	539.82	6,143,836
2022-02-23	789.55	799.42	789.55	794.49	546.61	4,879,119
2022-02-22	784.62	794.49	779.68	789.55	543.21	1,425,719
2022-02-21	789.55	794.49	784.62	784.62	539.82	974,932
2022-02-18	789.55	794.49	779.68	789.55	543.21	1,001,580
2022-02-17	789.55	789.55	779.68	779.68	536.42	1,321,660
2022-02-16	794.49	799.42	779.68	789.55	543.21	2,442,498
2022-02-15	784.62	799.42	779.68	794.49	546.61	3,754,634
2022-02-14	774.75	789.55	769.81	779.68	536.42	1,115,265
2022-02-11	769.81	779.68	759.94	774.75	533.03	1,230,064
2022-02-10	759.94	774.75	759.94	769.81	529.63	1,632,925
2022-02-09	779.68	779.68	755.01	759.94	522.84	1,458,649
2022-02-08	774.75	774.75	764.88	774.75	533.03	788,092

← NewerPage 19 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.