Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 853.70 | 853.70 | 843.83 | 843.83 | 580.56 | 800,352 |
| 2021-11-10 | 868.51 | 868.51 | 838.90 | 848.77 | 583.95 | 2,225,970 |
| 2021-11-09 | 868.51 | 873.44 | 863.57 | 863.57 | 594.14 | 824,669 |
| 2021-11-08 | 868.51 | 883.31 | 868.51 | 868.51 | 597.53 | 857,093 |
| 2021-11-05 | 878.38 | 888.25 | 868.51 | 868.51 | 597.53 | 1,385,798 |
| 2021-11-04 | 863.57 | 878.38 | 863.57 | 878.38 | 604.32 | 1,231,786 |
| 2021-11-03 | 853.70 | 868.51 | 853.70 | 863.57 | 594.14 | 743,611 |
| 2021-11-02 | 853.70 | 878.38 | 848.77 | 848.77 | 583.95 | 4,143,107 |
| 2021-11-01 | 853.70 | 863.57 | 853.70 | 853.70 | 587.35 | 813,727 |
| 2021-10-29 | 833.96 | 863.57 | 829.03 | 853.70 | 587.35 | 876,446 |
| 2021-10-28 | 858.64 | 863.57 | 829.03 | 829.03 | 570.37 | 2,034,368 |
| 2021-10-27 | 878.38 | 878.38 | 863.57 | 863.57 | 594.14 | 1,270,897 |
| 2021-10-26 | 878.38 | 883.31 | 873.44 | 878.38 | 604.32 | 1,319,735 |
| 2021-10-25 | 868.51 | 883.31 | 868.51 | 878.38 | 604.32 | 1,308,792 |
| 2021-10-22 | 868.51 | 873.44 | 858.64 | 868.51 | 597.53 | 1,214,764 |
| 2021-10-21 | 878.38 | 888.25 | 868.51 | 868.51 | 597.53 | 1,801,020 |
← NewerPage 21 of 21 · 1,216 trading days
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.