Tunas Baru Lampung Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	769.81	779.68	759.94	769.81	529.63	1,339,392
2022-02-04	769.81	784.62	769.81	769.81	529.63	519,079
2022-02-03	814.23	814.23	764.88	769.81	529.63	651,609
2022-02-02	769.81	784.62	769.81	774.75	533.03	668,632
2022-01-31	755.01	784.62	750.07	769.81	529.63	1,688,754
2022-01-28	755.01	759.94	745.14	755.01	519.44	2,156,564
2022-01-27	769.81	769.81	750.07	755.01	519.44	1,885,828
2022-01-26	769.81	789.55	755.01	769.81	529.63	1,582,973
2022-01-25	774.75	774.75	764.88	769.81	529.63	257,665
2022-01-24	779.68	784.62	764.88	774.75	533.03	861,754
2022-01-21	779.68	784.62	769.81	779.68	536.42	506,210
2022-01-20	774.75	789.55	774.75	779.68	536.42	364,561
2022-01-19	769.81	779.68	769.81	774.75	533.03	283,299
2022-01-18	779.68	784.62	769.81	769.81	529.63	470,950
2022-01-17	779.68	789.55	769.81	779.68	536.42	745,536
2022-01-14	784.62	789.55	769.81	779.68	536.42	1,075,343
2022-01-13	784.62	794.49	779.68	784.62	539.82	355,948
2022-01-12	789.55	799.42	779.68	779.68	536.42	1,484,790
2022-01-11	789.55	799.42	784.62	789.55	543.21	906,843
2022-01-10	789.55	804.36	789.55	789.55	543.21	1,865,968
2022-01-07	789.55	794.49	779.68	789.55	543.21	1,289,844
2022-01-06	789.55	789.55	779.68	784.62	539.82	1,783,897
2022-01-05	789.55	794.49	784.62	789.55	543.21	763,875
2022-01-04	794.49	794.49	784.62	784.62	539.82	592,234
2022-01-03	784.62	794.49	779.68	789.55	543.21	807,951
2021-12-30	784.62	794.49	784.62	784.62	539.82	908,058
2021-12-29	789.55	794.49	784.62	784.62	539.82	742,902
2021-12-28	784.62	804.36	774.75	784.62	539.82	914,138
2021-12-27	784.62	789.55	774.75	784.62	539.82	525,057
2021-12-24	784.62	804.36	774.75	784.62	539.82	383,508
2021-12-23	774.75	784.62	764.88	784.62	539.82	1,487,526
2021-12-22	769.81	774.75	769.81	774.75	533.03	365,574
2021-12-21	769.81	779.68	764.88	769.81	529.63	821,022
2021-12-20	779.68	784.62	769.81	769.81	529.63	1,451,354
2021-12-17	779.68	784.62	774.75	779.68	536.42	525,057
2021-12-16	789.55	789.55	774.75	779.68	536.42	848,480
2021-12-15	789.55	794.49	784.62	789.55	543.21	807,242
2021-12-14	789.55	799.42	784.62	789.55	543.21	355,137
2021-12-13	789.55	799.42	784.62	789.55	543.21	733,884
2021-12-10	779.68	789.55	779.68	784.62	539.82	967,535
2021-12-09	784.62	789.55	769.81	779.68	536.42	522,118
2021-12-08	789.55	794.49	784.62	784.62	539.82	491,519
2021-12-07	784.62	799.42	784.62	789.55	543.21	723,245
2021-12-06	774.75	789.55	774.75	784.62	539.82	771,880
2021-12-03	769.81	804.36	769.81	774.75	533.03	565,079
2021-12-02	779.68	784.62	759.94	779.68	536.42	1,884,207
2021-12-01	799.42	814.23	779.68	779.68	536.42	1,850,973
2021-11-30	794.49	814.23	789.55	789.55	543.21	744,219
2021-11-29	789.55	804.36	784.62	789.55	543.21	1,376,881
2021-11-26	819.16	819.16	794.49	799.42	550.00	2,514,336
2021-11-25	814.23	824.10	814.23	819.16	563.58	1,851,783
2021-11-24	819.16	819.16	814.23	814.23	560.19	956,998
2021-11-23	819.16	824.10	814.23	819.16	563.58	973,513
2021-11-22	814.23	824.10	809.29	819.16	563.58	1,249,822
2021-11-19	814.23	824.10	809.29	814.23	560.19	2,565,910
2021-11-18	833.96	838.90	814.23	814.23	560.19	2,217,155
2021-11-17	838.90	848.77	824.10	829.03	570.37	2,021,804
2021-11-16	833.96	843.83	833.96	838.90	577.16	561,533
2021-11-15	843.83	848.77	833.96	833.96	573.77	871,987
2021-11-12	848.77	853.70	843.83	843.83	580.56	432,650

← NewerPage 20 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.