Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | 1,511,600 |
| 2026-07-23 | 645.00 | 665.00 | 645.00 | 650.00 | 650.00 | 2,444,200 |
| 2026-07-22 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 1,121,500 |
| 2026-07-21 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 1,744,600 |
| 2026-07-20 | 640.00 | 650.00 | 640.00 | 645.00 | 645.00 | 911,100 |
| 2026-07-17 | 640.00 | 650.00 | 635.00 | 645.00 | 645.00 | 723,500 |
| 2026-07-16 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 715,700 |
| 2026-07-15 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 534,800 |
| 2026-07-14 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 1,121,200 |
| 2026-07-13 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 945,600 |
| 2026-07-10 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 1,462,900 |
| 2026-07-09 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 635,700 |
| 2026-07-08 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 469,100 |
| 2026-07-07 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1,136,600 |
| 2026-07-06 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 504,700 |
| 2026-07-03 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 660,800 |
| 2026-07-02 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1,538,300 |
| 2026-07-01 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 2,144,800 |
| 2026-06-30 | 620.00 | 625.00 | 600.00 | 605.00 | 605.00 | 3,126,800 |
| 2026-06-29 | 670.00 | 680.00 | 665.00 | 680.00 | 620.00 | 4,412,600 |
| 2026-06-26 | 675.00 | 680.00 | 665.00 | 670.00 | 610.88 | 2,194,800 |
| 2026-06-25 | 665.00 | 675.00 | 655.00 | 675.00 | 615.44 | 2,424,500 |
| 2026-06-24 | 690.00 | 690.00 | 650.00 | 650.00 | 592.65 | 3,613,500 |
| 2026-06-23 | 660.00 | 680.00 | 650.00 | 670.00 | 610.88 | 2,220,100 |
| 2026-06-22 | 665.00 | 665.00 | 635.00 | 650.00 | 592.65 | 2,959,600 |
| 2026-06-19 | 665.00 | 670.00 | 650.00 | 665.00 | 606.32 | 3,356,200 |
| 2026-06-18 | 650.00 | 660.00 | 630.00 | 655.00 | 597.21 | 3,956,400 |
| 2026-06-17 | 635.00 | 650.00 | 625.00 | 630.00 | 574.41 | 2,672,600 |
| 2026-06-16 | 625.00 | 625.00 | 625.00 | 625.00 | 569.85 | 0 |
| 2026-06-15 | 610.00 | 640.00 | 610.00 | 625.00 | 569.85 | 3,707,000 |
| 2026-06-12 | 585.00 | 615.00 | 580.00 | 605.00 | 551.62 | 1,630,500 |
| 2026-06-11 | 585.00 | 590.00 | 570.00 | 580.00 | 528.82 | 798,700 |
| 2026-06-10 | 570.00 | 590.00 | 565.00 | 585.00 | 533.38 | 2,635,300 |
| 2026-06-09 | 550.00 | 570.00 | 535.00 | 570.00 | 519.71 | 2,635,500 |
| 2026-06-08 | 555.00 | 560.00 | 530.00 | 550.00 | 501.47 | 2,325,500 |
| 2026-06-05 | 580.00 | 590.00 | 555.00 | 560.00 | 510.59 | 2,306,600 |
| 2026-06-04 | 600.00 | 600.00 | 570.00 | 580.00 | 528.82 | 3,896,100 |
| 2026-06-03 | 625.00 | 630.00 | 580.00 | 600.00 | 547.06 | 7,450,600 |
| 2026-06-02 | 630.00 | 630.00 | 620.00 | 625.00 | 569.85 | 1,293,700 |
| 2026-06-01 | 630.00 | 630.00 | 630.00 | 630.00 | 574.41 | 0 |
| 2026-05-29 | 635.00 | 645.00 | 630.00 | 630.00 | 574.41 | 1,550,000 |
| 2026-05-28 | 635.00 | 635.00 | 635.00 | 635.00 | 578.97 | 0 |
| 2026-05-27 | 635.00 | 635.00 | 635.00 | 635.00 | 578.97 | 0 |
| 2026-05-26 | 650.00 | 650.00 | 630.00 | 635.00 | 578.97 | 1,745,900 |
| 2026-05-25 | 635.00 | 650.00 | 630.00 | 650.00 | 592.65 | 2,327,300 |
| 2026-05-22 | 615.00 | 635.00 | 600.00 | 635.00 | 578.97 | 5,607,700 |
| 2026-05-21 | 635.00 | 635.00 | 615.00 | 625.00 | 569.85 | 4,019,300 |
| 2026-05-20 | 655.00 | 670.00 | 630.00 | 640.00 | 583.53 | 5,157,600 |
| 2026-05-19 | 690.00 | 700.00 | 655.00 | 655.00 | 597.21 | 3,589,900 |
| 2026-05-18 | 700.00 | 700.00 | 665.00 | 680.00 | 620.00 | 3,143,400 |
| 2026-05-15 | 700.00 | 700.00 | 700.00 | 700.00 | 638.24 | 0 |
| 2026-05-14 | 700.00 | 700.00 | 700.00 | 700.00 | 638.24 | 0 |
| 2026-05-13 | 700.00 | 700.00 | 680.00 | 700.00 | 638.24 | 1,683,600 |
| 2026-05-12 | 700.00 | 710.00 | 690.00 | 700.00 | 638.24 | 2,052,100 |
| 2026-05-11 | 710.00 | 715.00 | 695.00 | 700.00 | 638.24 | 4,953,000 |
| 2026-05-08 | 725.00 | 725.00 | 710.00 | 710.00 | 647.35 | 2,642,700 |
| 2026-05-07 | 725.00 | 735.00 | 715.00 | 725.00 | 661.03 | 2,759,700 |
| 2026-05-06 | 725.00 | 735.00 | 715.00 | 725.00 | 661.03 | 2,364,800 |
| 2026-05-05 | 725.00 | 735.00 | 720.00 | 725.00 | 661.03 | 1,284,000 |
| 2026-05-04 | 730.00 | 745.00 | 720.00 | 730.00 | 665.59 | 3,395,200 |
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.