Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 750.00 | 750.00 | 740.00 | 745.00 | 679.26 | 3,107,500 |
| 2025-08-12 | 755.00 | 770.00 | 740.00 | 750.00 | 683.82 | 7,709,200 |
| 2025-08-11 | 760.00 | 770.00 | 740.00 | 750.00 | 683.82 | 14,675,900 |
| 2025-08-08 | 775.00 | 780.00 | 765.00 | 775.00 | 706.62 | 2,095,200 |
| 2025-08-07 | 785.00 | 790.00 | 765.00 | 775.00 | 706.62 | 3,233,400 |
| 2025-08-06 | 800.00 | 800.00 | 770.00 | 780.00 | 711.18 | 3,244,500 |
| 2025-08-05 | 790.00 | 815.00 | 785.00 | 795.00 | 724.85 | 5,921,200 |
| 2025-08-04 | 785.00 | 790.00 | 760.00 | 785.00 | 715.74 | 4,655,500 |
| 2025-08-01 | 800.00 | 810.00 | 770.00 | 775.00 | 706.62 | 8,478,900 |
| 2025-07-31 | 875.00 | 890.00 | 750.00 | 800.00 | 729.41 | 41,736,900 |
| 2025-07-30 | 820.00 | 895.00 | 815.00 | 875.00 | 797.79 | 31,435,100 |
| 2025-07-29 | 820.00 | 820.00 | 805.00 | 815.00 | 743.09 | 4,608,100 |
| 2025-07-28 | 805.00 | 815.00 | 800.00 | 815.00 | 743.09 | 2,902,900 |
| 2025-07-25 | 800.00 | 810.00 | 800.00 | 805.00 | 733.97 | 4,352,400 |
| 2025-07-24 | 810.00 | 815.00 | 795.00 | 805.00 | 733.97 | 3,269,300 |
| 2025-07-23 | 815.00 | 815.00 | 800.00 | 810.00 | 738.53 | 1,351,600 |
| 2025-07-22 | 820.00 | 820.00 | 805.00 | 810.00 | 738.53 | 5,808,500 |
| 2025-07-21 | 840.00 | 840.00 | 815.00 | 820.00 | 747.65 | 4,502,200 |
| 2025-07-18 | 855.00 | 855.00 | 835.00 | 835.00 | 761.32 | 4,142,700 |
| 2025-07-17 | 855.00 | 865.00 | 845.00 | 860.00 | 784.12 | 5,972,300 |
| 2025-07-16 | 835.00 | 860.00 | 830.00 | 855.00 | 779.56 | 11,187,300 |
| 2025-07-15 | 810.00 | 835.00 | 800.00 | 830.00 | 756.76 | 8,563,100 |
| 2025-07-14 | 810.00 | 815.00 | 800.00 | 810.00 | 738.53 | 3,659,700 |
| 2025-07-11 | 795.00 | 810.00 | 795.00 | 810.00 | 738.53 | 4,406,900 |
| 2025-07-10 | 775.00 | 800.00 | 775.00 | 795.00 | 724.85 | 4,465,100 |
| 2025-07-09 | 765.00 | 775.00 | 765.00 | 775.00 | 706.62 | 1,674,500 |
| 2025-07-08 | 765.00 | 775.00 | 760.00 | 765.00 | 697.50 | 3,034,000 |
| 2025-07-07 | 775.00 | 775.00 | 760.00 | 775.00 | 706.62 | 1,458,500 |
| 2025-07-04 | 790.00 | 790.00 | 760.00 | 760.00 | 692.94 | 3,452,300 |
| 2025-07-03 | 730.00 | 785.00 | 730.00 | 780.00 | 711.18 | 9,846,300 |
| 2025-07-02 | 735.00 | 755.00 | 725.00 | 730.00 | 665.59 | 2,812,300 |
| 2025-07-01 | 735.00 | 745.00 | 725.00 | 735.00 | 670.15 | 3,442,600 |
| 2025-06-30 | 730.00 | 735.00 | 720.00 | 735.00 | 670.15 | 1,610,900 |
| 2025-06-26 | 710.00 | 720.00 | 705.00 | 715.00 | 651.91 | 551,700 |
| 2025-06-25 | 730.00 | 730.00 | 705.00 | 710.00 | 647.35 | 871,300 |
| 2025-06-24 | 710.00 | 750.00 | 710.00 | 725.00 | 661.03 | 3,370,300 |
| 2025-06-23 | 715.00 | 725.00 | 685.00 | 705.00 | 642.79 | 5,123,300 |
| 2025-06-20 | 700.00 | 725.00 | 695.00 | 720.00 | 656.47 | 5,959,200 |
| 2025-06-19 | 720.00 | 720.00 | 695.00 | 700.00 | 638.24 | 4,694,900 |
| 2025-06-18 | 725.00 | 730.00 | 720.00 | 725.00 | 650.09 | 2,319,500 |
| 2025-06-17 | 725.00 | 730.00 | 715.00 | 725.00 | 650.09 | 1,549,200 |
| 2025-06-16 | 730.00 | 735.00 | 715.00 | 725.00 | 650.09 | 3,270,200 |
| 2025-06-13 | 750.00 | 750.00 | 730.00 | 730.00 | 654.57 | 3,108,300 |
| 2025-06-12 | 740.00 | 755.00 | 730.00 | 750.00 | 672.51 | 4,790,100 |
| 2025-06-11 | 720.00 | 750.00 | 715.00 | 740.00 | 663.54 | 3,588,800 |
| 2025-06-10 | 735.00 | 750.00 | 715.00 | 725.00 | 650.09 | 5,953,700 |
| 2025-06-05 | 725.00 | 735.00 | 715.00 | 730.00 | 654.57 | 2,818,800 |
| 2025-06-04 | 720.00 | 735.00 | 720.00 | 725.00 | 650.09 | 2,134,200 |
| 2025-06-03 | 725.00 | 725.00 | 715.00 | 720.00 | 645.60 | 951,600 |
| 2025-06-02 | 725.00 | 730.00 | 715.00 | 715.00 | 641.12 | 1,841,600 |
| 2025-05-28 | 720.00 | 725.00 | 715.00 | 725.00 | 650.09 | 874,100 |
| 2025-05-27 | 715.00 | 720.00 | 710.00 | 720.00 | 645.60 | 612,100 |
| 2025-05-26 | 725.00 | 725.00 | 710.00 | 715.00 | 641.12 | 3,572,700 |
| 2025-05-23 | 725.00 | 730.00 | 720.00 | 725.00 | 650.09 | 437,500 |
| 2025-05-22 | 730.00 | 730.00 | 720.00 | 730.00 | 654.57 | 1,272,100 |
| 2025-05-21 | 720.00 | 730.00 | 720.00 | 730.00 | 654.57 | 2,206,400 |
| 2025-05-20 | 730.00 | 735.00 | 720.00 | 720.00 | 645.60 | 1,020,900 |
| 2025-05-19 | 720.00 | 735.00 | 710.00 | 730.00 | 654.57 | 3,478,700 |
| 2025-05-16 | 720.00 | 725.00 | 715.00 | 715.00 | 641.12 | 1,585,300 |
| 2025-05-15 | 730.00 | 730.00 | 720.00 | 720.00 | 645.60 | 1,053,600 |
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.