Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 725.00 | 725.00 | 725.00 | 725.00 | 661.03 | 0 |
| 2026-04-30 | 750.00 | 750.00 | 725.00 | 725.00 | 661.03 | 4,732,500 |
| 2026-04-29 | 755.00 | 755.00 | 740.00 | 750.00 | 683.82 | 2,659,200 |
| 2026-04-28 | 760.00 | 765.00 | 745.00 | 750.00 | 683.82 | 2,479,100 |
| 2026-04-27 | 735.00 | 760.00 | 735.00 | 755.00 | 688.38 | 4,460,600 |
| 2026-04-24 | 775.00 | 780.00 | 730.00 | 735.00 | 670.15 | 6,301,500 |
| 2026-04-23 | 770.00 | 790.00 | 770.00 | 770.00 | 702.06 | 8,752,300 |
| 2026-04-22 | 740.00 | 770.00 | 740.00 | 765.00 | 697.50 | 7,050,200 |
| 2026-04-21 | 755.00 | 755.00 | 730.00 | 740.00 | 674.71 | 3,500,400 |
| 2026-04-20 | 725.00 | 765.00 | 725.00 | 745.00 | 679.26 | 7,937,800 |
| 2026-04-17 | 730.00 | 735.00 | 720.00 | 725.00 | 661.03 | 1,098,500 |
| 2026-04-16 | 735.00 | 740.00 | 725.00 | 730.00 | 665.59 | 1,239,000 |
| 2026-04-15 | 730.00 | 745.00 | 730.00 | 730.00 | 665.59 | 2,708,900 |
| 2026-04-14 | 730.00 | 750.00 | 725.00 | 730.00 | 665.59 | 8,697,700 |
| 2026-04-13 | 690.00 | 735.00 | 685.00 | 725.00 | 661.03 | 5,605,300 |
| 2026-04-10 | 705.00 | 705.00 | 695.00 | 705.00 | 642.79 | 1,549,200 |
| 2026-04-09 | 695.00 | 705.00 | 695.00 | 705.00 | 642.79 | 1,181,400 |
| 2026-04-08 | 705.00 | 710.00 | 690.00 | 695.00 | 633.68 | 1,731,200 |
| 2026-04-07 | 705.00 | 710.00 | 695.00 | 705.00 | 642.79 | 1,084,800 |
| 2026-04-06 | 705.00 | 710.00 | 690.00 | 705.00 | 642.79 | 1,970,800 |
| 2026-04-02 | 715.00 | 720.00 | 690.00 | 700.00 | 638.24 | 3,106,300 |
| 2026-04-01 | 710.00 | 720.00 | 695.00 | 710.00 | 647.35 | 5,421,500 |
| 2026-03-31 | 670.00 | 695.00 | 670.00 | 685.00 | 624.56 | 4,164,400 |
| 2026-03-30 | 650.00 | 670.00 | 650.00 | 670.00 | 610.88 | 1,581,500 |
| 2026-03-27 | 655.00 | 655.00 | 640.00 | 640.00 | 583.53 | 838,100 |
| 2026-03-26 | 655.00 | 660.00 | 645.00 | 650.00 | 592.65 | 280,300 |
| 2026-03-25 | 640.00 | 655.00 | 640.00 | 650.00 | 592.65 | 2,115,200 |
| 2026-03-17 | 630.00 | 640.00 | 625.00 | 640.00 | 583.53 | 737,800 |
| 2026-03-16 | 635.00 | 640.00 | 615.00 | 625.00 | 569.85 | 2,338,400 |
| 2026-03-13 | 650.00 | 650.00 | 630.00 | 635.00 | 578.97 | 1,729,200 |
| 2026-03-12 | 650.00 | 650.00 | 640.00 | 650.00 | 592.65 | 1,484,100 |
| 2026-03-11 | 650.00 | 660.00 | 645.00 | 650.00 | 592.65 | 789,900 |
| 2026-03-10 | 655.00 | 660.00 | 645.00 | 645.00 | 588.09 | 1,705,200 |
| 2026-03-09 | 655.00 | 655.00 | 620.00 | 640.00 | 583.53 | 3,080,200 |
| 2026-03-06 | 660.00 | 665.00 | 640.00 | 655.00 | 597.21 | 1,671,900 |
| 2026-03-05 | 650.00 | 670.00 | 650.00 | 665.00 | 606.32 | 1,162,600 |
| 2026-03-04 | 675.00 | 675.00 | 640.00 | 650.00 | 592.65 | 2,930,800 |
| 2026-03-03 | 665.00 | 680.00 | 665.00 | 670.00 | 610.88 | 875,600 |
| 2026-03-02 | 665.00 | 675.00 | 645.00 | 670.00 | 610.88 | 2,020,300 |
| 2026-02-27 | 680.00 | 685.00 | 670.00 | 675.00 | 615.44 | 989,300 |
| 2026-02-26 | 695.00 | 700.00 | 670.00 | 680.00 | 620.00 | 2,858,300 |
| 2026-02-25 | 700.00 | 710.00 | 690.00 | 695.00 | 633.68 | 2,542,500 |
| 2026-02-24 | 695.00 | 700.00 | 690.00 | 700.00 | 638.24 | 2,516,400 |
| 2026-02-23 | 720.00 | 720.00 | 680.00 | 690.00 | 629.12 | 9,770,600 |
| 2026-02-20 | 670.00 | 675.00 | 665.00 | 670.00 | 610.88 | 649,200 |
| 2026-02-19 | 665.00 | 675.00 | 665.00 | 670.00 | 610.88 | 1,462,600 |
| 2026-02-18 | 670.00 | 670.00 | 660.00 | 665.00 | 606.32 | 919,600 |
| 2026-02-13 | 670.00 | 670.00 | 660.00 | 665.00 | 606.32 | 867,100 |
| 2026-02-12 | 665.00 | 675.00 | 660.00 | 670.00 | 610.88 | 814,100 |
| 2026-02-11 | 660.00 | 670.00 | 655.00 | 665.00 | 606.32 | 904,100 |
| 2026-02-10 | 645.00 | 660.00 | 645.00 | 655.00 | 597.21 | 1,060,900 |
| 2026-02-09 | 645.00 | 645.00 | 640.00 | 645.00 | 588.09 | 1,411,200 |
| 2026-02-06 | 645.00 | 650.00 | 640.00 | 640.00 | 583.53 | 1,422,600 |
| 2026-02-05 | 655.00 | 660.00 | 650.00 | 655.00 | 597.21 | 1,042,000 |
| 2026-02-04 | 650.00 | 660.00 | 640.00 | 655.00 | 597.21 | 2,209,800 |
| 2026-02-03 | 635.00 | 650.00 | 630.00 | 645.00 | 588.09 | 1,757,100 |
| 2026-02-02 | 645.00 | 650.00 | 630.00 | 635.00 | 578.97 | 2,723,900 |
| 2026-01-30 | 635.00 | 655.00 | 635.00 | 655.00 | 597.21 | 1,756,500 |
| 2026-01-29 | 645.00 | 650.00 | 590.00 | 630.00 | 574.41 | 6,007,300 |
| 2026-01-28 | 670.00 | 670.00 | 635.00 | 645.00 | 588.09 | 7,373,800 |
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.