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 |
| 2025-10-17 | 745.00 | 745.00 | 715.00 | 725.00 | 661.03 | 7,429,300 |
| 2025-10-16 | 705.00 | 735.00 | 695.00 | 730.00 | 665.59 | 7,540,300 |
| 2025-10-15 | 710.00 | 710.00 | 690.00 | 700.00 | 638.24 | 2,762,400 |
| 2025-10-14 | 720.00 | 730.00 | 700.00 | 705.00 | 642.79 | 5,167,100 |
| 2025-10-13 | 700.00 | 725.00 | 695.00 | 715.00 | 651.91 | 9,100,200 |
| 2025-10-10 | 700.00 | 720.00 | 700.00 | 700.00 | 638.24 | 3,422,500 |
| 2025-10-09 | 685.00 | 700.00 | 680.00 | 700.00 | 638.24 | 3,301,000 |
| 2025-10-08 | 710.00 | 710.00 | 670.00 | 680.00 | 620.00 | 13,088,400 |
| 2025-10-07 | 725.00 | 725.00 | 705.00 | 710.00 | 647.35 | 3,859,900 |
| 2025-10-06 | 745.00 | 745.00 | 700.00 | 720.00 | 656.47 | 6,481,400 |
| 2025-10-03 | 740.00 | 750.00 | 730.00 | 745.00 | 679.26 | 3,206,600 |
| 2025-10-02 | 740.00 | 745.00 | 730.00 | 740.00 | 674.71 | 1,887,000 |
| 2025-10-01 | 735.00 | 740.00 | 730.00 | 735.00 | 670.15 | 1,659,100 |
| 2025-09-30 | 750.00 | 755.00 | 730.00 | 735.00 | 670.15 | 3,131,600 |
| 2025-09-29 | 740.00 | 755.00 | 740.00 | 745.00 | 679.26 | 4,907,800 |
| 2025-09-26 | 745.00 | 760.00 | 735.00 | 740.00 | 674.71 | 4,858,700 |
| 2025-09-25 | 735.00 | 755.00 | 735.00 | 740.00 | 674.71 | 4,362,800 |
| 2025-09-24 | 725.00 | 735.00 | 720.00 | 730.00 | 665.59 | 3,330,900 |
| 2025-09-23 | 720.00 | 725.00 | 710.00 | 725.00 | 661.03 | 2,307,600 |
| 2025-09-22 | 715.00 | 720.00 | 705.00 | 720.00 | 656.47 | 2,261,500 |
| 2025-09-19 | 715.00 | 715.00 | 710.00 | 715.00 | 651.91 | 1,024,700 |
| 2025-09-18 | 725.00 | 730.00 | 710.00 | 710.00 | 647.35 | 3,314,500 |
| 2025-09-17 | 730.00 | 735.00 | 715.00 | 720.00 | 656.47 | 3,421,400 |
| 2025-09-16 | 740.00 | 740.00 | 720.00 | 730.00 | 665.59 | 3,271,300 |
| 2025-09-15 | 740.00 | 745.00 | 725.00 | 730.00 | 665.59 | 3,535,000 |
| 2025-09-12 | 745.00 | 745.00 | 730.00 | 740.00 | 674.71 | 2,191,200 |
| 2025-09-11 | 735.00 | 750.00 | 730.00 | 745.00 | 679.26 | 2,044,600 |
| 2025-09-10 | 730.00 | 740.00 | 725.00 | 730.00 | 665.59 | 2,684,200 |
| 2025-09-09 | 735.00 | 740.00 | 715.00 | 730.00 | 665.59 | 4,124,100 |
| 2025-09-08 | 745.00 | 755.00 | 740.00 | 740.00 | 674.71 | 1,675,000 |
| 2025-09-05 | 750.00 | 750.00 | 750.00 | 750.00 | 683.82 | 0 |
| 2025-09-04 | 765.00 | 770.00 | 750.00 | 750.00 | 683.82 | 1,606,800 |
| 2025-09-03 | 750.00 | 765.00 | 735.00 | 760.00 | 692.94 | 4,499,500 |
| 2025-09-02 | 735.00 | 750.00 | 735.00 | 740.00 | 674.71 | 2,569,400 |
| 2025-09-01 | 710.00 | 745.00 | 705.00 | 735.00 | 670.15 | 4,534,400 |
| 2025-08-29 | 760.00 | 765.00 | 735.00 | 750.00 | 683.82 | 4,400,600 |
| 2025-08-28 | 750.00 | 760.00 | 750.00 | 760.00 | 692.94 | 1,859,700 |
| 2025-08-27 | 755.00 | 770.00 | 740.00 | 745.00 | 679.26 | 4,487,200 |
| 2025-08-26 | 775.00 | 780.00 | 760.00 | 760.00 | 692.94 | 3,048,800 |
| 2025-08-25 | 780.00 | 795.00 | 770.00 | 770.00 | 702.06 | 2,623,000 |
| 2025-08-22 | 800.00 | 800.00 | 775.00 | 780.00 | 711.18 | 1,871,200 |
| 2025-08-21 | 800.00 | 805.00 | 785.00 | 790.00 | 720.29 | 4,691,100 |
| 2025-08-20 | 775.00 | 805.00 | 770.00 | 795.00 | 724.85 | 13,629,400 |
| 2025-08-19 | 760.00 | 780.00 | 755.00 | 770.00 | 702.06 | 3,851,600 |
| 2025-08-18 | 760.00 | 760.00 | 760.00 | 760.00 | 692.94 | 0 |
| 2025-08-15 | 775.00 | 780.00 | 755.00 | 760.00 | 692.94 | 2,736,900 |
| 2025-08-14 | 745.00 | 775.00 | 740.00 | 775.00 | 706.62 | 8,345,000 |
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.