Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 750.00 | 760.00 | 745.00 | 755.00 | 688.38 | 1,599,400 |
| 2025-11-04 | 755.00 | 765.00 | 745.00 | 755.00 | 688.38 | 2,865,200 |
| 2025-11-03 | 750.00 | 765.00 | 745.00 | 755.00 | 688.38 | 4,698,100 |
| 2025-10-31 | 790.00 | 800.00 | 735.00 | 745.00 | 679.26 | 15,804,500 |
| 2025-10-30 | 790.00 | 795.00 | 780.00 | 790.00 | 720.29 | 4,478,100 |
| 2025-10-29 | 790.00 | 800.00 | 785.00 | 790.00 | 720.29 | 2,612,300 |
| 2025-10-28 | 795.00 | 800.00 | 785.00 | 790.00 | 720.29 | 1,955,600 |
| 2025-10-27 | 795.00 | 815.00 | 780.00 | 790.00 | 720.29 | 7,413,600 |
| 2025-10-24 | 795.00 | 815.00 | 785.00 | 790.00 | 720.29 | 10,456,300 |
| 2025-10-23 | 770.00 | 790.00 | 770.00 | 785.00 | 715.74 | 5,859,300 |
| 2025-10-22 | 770.00 | 790.00 | 765.00 | 770.00 | 702.06 | 7,385,100 |
| 2025-10-21 | 740.00 | 765.00 | 735.00 | 765.00 | 697.50 | 8,313,200 |
| 2025-10-20 | 725.00 | 735.00 | 715.00 | 735.00 | 670.15 | 4,524,000 |
← NewerPage 5 of 5 · 253 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.