Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 670.00 | 670.00 | 635.00 | 645.00 | 588.09 | 7,373,800 |
| 2026-01-27 | 675.00 | 675.00 | 670.00 | 675.00 | 615.44 | 1,135,900 |
| 2026-01-26 | 675.00 | 680.00 | 670.00 | 675.00 | 615.44 | 3,029,800 |
| 2026-01-23 | 675.00 | 680.00 | 670.00 | 675.00 | 615.44 | 2,023,900 |
| 2026-01-22 | 680.00 | 680.00 | 665.00 | 670.00 | 610.88 | 3,831,800 |
| 2026-01-21 | 675.00 | 680.00 | 665.00 | 670.00 | 610.88 | 2,637,700 |
| 2026-01-20 | 680.00 | 680.00 | 675.00 | 675.00 | 615.44 | 1,245,300 |
| 2026-01-19 | 680.00 | 680.00 | 675.00 | 680.00 | 620.00 | 1,575,400 |
| 2026-01-16 | 675.00 | 675.00 | 675.00 | 675.00 | 615.44 | 0 |
| 2026-01-15 | 685.00 | 685.00 | 670.00 | 675.00 | 615.44 | 2,386,900 |
| 2026-01-14 | 680.00 | 685.00 | 680.00 | 680.00 | 620.00 | 943,900 |
| 2026-01-13 | 675.00 | 685.00 | 675.00 | 680.00 | 620.00 | 1,988,600 |
| 2026-01-12 | 685.00 | 685.00 | 675.00 | 675.00 | 615.44 | 2,024,900 |
| 2026-01-09 | 685.00 | 690.00 | 680.00 | 680.00 | 620.00 | 1,085,500 |
| 2026-01-08 | 685.00 | 695.00 | 685.00 | 685.00 | 624.56 | 2,088,100 |
| 2026-01-07 | 690.00 | 695.00 | 685.00 | 690.00 | 629.12 | 1,047,200 |
| 2026-01-06 | 690.00 | 690.00 | 680.00 | 690.00 | 629.12 | 1,409,300 |
| 2026-01-05 | 680.00 | 690.00 | 670.00 | 690.00 | 629.12 | 2,110,900 |
| 2026-01-02 | 675.00 | 685.00 | 675.00 | 680.00 | 620.00 | 1,457,800 |
| 2026-01-01 | 680.00 | 680.00 | 680.00 | 680.00 | 620.00 | 0 |
| 2025-12-31 | 680.00 | 680.00 | 680.00 | 680.00 | 620.00 | 0 |
| 2025-12-30 | 685.00 | 685.00 | 675.00 | 680.00 | 620.00 | 974,800 |
| 2025-12-29 | 680.00 | 685.00 | 675.00 | 680.00 | 620.00 | 1,206,600 |
| 2025-12-26 | 675.00 | 675.00 | 675.00 | 675.00 | 615.44 | 0 |
| 2025-12-25 | 675.00 | 675.00 | 675.00 | 675.00 | 615.44 | 0 |
| 2025-12-24 | 680.00 | 685.00 | 675.00 | 675.00 | 615.44 | 1,274,000 |
| 2025-12-23 | 680.00 | 680.00 | 675.00 | 675.00 | 615.44 | 872,600 |
| 2025-12-22 | 675.00 | 680.00 | 670.00 | 680.00 | 620.00 | 1,844,800 |
| 2025-12-19 | 670.00 | 680.00 | 670.00 | 675.00 | 615.44 | 1,582,700 |
| 2025-12-18 | 680.00 | 680.00 | 670.00 | 670.00 | 610.88 | 1,920,700 |
| 2025-12-17 | 680.00 | 685.00 | 670.00 | 675.00 | 615.44 | 911,400 |
| 2025-12-16 | 680.00 | 685.00 | 670.00 | 680.00 | 620.00 | 1,558,700 |
| 2025-12-15 | 685.00 | 685.00 | 675.00 | 680.00 | 620.00 | 1,300,100 |
| 2025-12-12 | 670.00 | 685.00 | 670.00 | 680.00 | 620.00 | 4,377,600 |
| 2025-12-11 | 695.00 | 695.00 | 670.00 | 670.00 | 610.88 | 5,156,200 |
| 2025-12-10 | 705.00 | 705.00 | 690.00 | 695.00 | 633.68 | 3,068,000 |
| 2025-12-09 | 705.00 | 710.00 | 700.00 | 700.00 | 638.24 | 3,956,600 |
| 2025-12-08 | 715.00 | 715.00 | 705.00 | 705.00 | 642.79 | 2,141,700 |
| 2025-12-05 | 700.00 | 720.00 | 700.00 | 715.00 | 651.91 | 1,351,300 |
| 2025-12-04 | 710.00 | 710.00 | 700.00 | 700.00 | 638.24 | 2,397,600 |
| 2025-12-03 | 710.00 | 715.00 | 705.00 | 710.00 | 647.35 | 1,075,400 |
| 2025-12-02 | 715.00 | 720.00 | 710.00 | 710.00 | 647.35 | 1,395,400 |
| 2025-12-01 | 715.00 | 720.00 | 710.00 | 715.00 | 651.91 | 1,584,200 |
| 2025-11-28 | 715.00 | 715.00 | 710.00 | 710.00 | 647.35 | 1,761,900 |
| 2025-11-27 | 720.00 | 720.00 | 710.00 | 715.00 | 651.91 | 3,030,700 |
| 2025-11-26 | 720.00 | 720.00 | 710.00 | 720.00 | 656.47 | 2,490,100 |
| 2025-11-25 | 725.00 | 725.00 | 710.00 | 720.00 | 656.47 | 5,288,400 |
| 2025-11-24 | 720.00 | 725.00 | 715.00 | 725.00 | 661.03 | 2,312,400 |
| 2025-11-21 | 730.00 | 730.00 | 715.00 | 715.00 | 651.91 | 2,993,600 |
| 2025-11-20 | 735.00 | 735.00 | 725.00 | 725.00 | 661.03 | 1,728,600 |
| 2025-11-19 | 730.00 | 735.00 | 725.00 | 730.00 | 665.59 | 1,732,200 |
| 2025-11-18 | 740.00 | 740.00 | 720.00 | 730.00 | 665.59 | 2,335,000 |
| 2025-11-17 | 735.00 | 740.00 | 730.00 | 735.00 | 670.15 | 2,233,000 |
| 2025-11-14 | 740.00 | 745.00 | 730.00 | 730.00 | 665.59 | 1,797,900 |
| 2025-11-13 | 740.00 | 750.00 | 735.00 | 740.00 | 674.71 | 3,003,100 |
| 2025-11-12 | 730.00 | 740.00 | 705.00 | 740.00 | 674.71 | 11,970,800 |
| 2025-11-11 | 745.00 | 745.00 | 725.00 | 730.00 | 665.59 | 7,378,200 |
| 2025-11-10 | 745.00 | 755.00 | 735.00 | 745.00 | 679.26 | 6,148,400 |
| 2025-11-07 | 745.00 | 750.00 | 740.00 | 740.00 | 674.71 | 2,980,300 |
| 2025-11-06 | 755.00 | 755.00 | 740.00 | 745.00 | 679.26 | 2,972,000 |
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.