Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 715.00 | 725.00 | 715.00 | 725.00 | 650.09 | 2,760,500 |
| 2025-05-09 | 705.00 | 720.00 | 705.00 | 715.00 | 641.12 | 2,263,600 |
| 2025-05-08 | 735.00 | 740.00 | 700.00 | 705.00 | 632.15 | 10,600,000 |
| 2025-05-07 | 720.00 | 760.00 | 720.00 | 725.00 | 650.09 | 7,313,000 |
| 2025-05-06 | 710.00 | 730.00 | 710.00 | 720.00 | 645.60 | 6,382,200 |
| 2025-05-05 | 715.00 | 730.00 | 705.00 | 705.00 | 632.15 | 4,130,900 |
| 2025-05-02 | 705.00 | 755.00 | 705.00 | 710.00 | 636.64 | 6,316,700 |
| 2025-04-30 | 675.00 | 700.00 | 665.00 | 690.00 | 618.70 | 4,665,300 |
| 2025-04-29 | 655.00 | 700.00 | 650.00 | 675.00 | 605.25 | 3,477,000 |
| 2025-04-28 | 665.00 | 665.00 | 650.00 | 655.00 | 587.32 | 964,600 |
| 2025-04-25 | 665.00 | 695.00 | 650.00 | 660.00 | 591.80 | 1,985,400 |
| 2025-04-24 | 670.00 | 675.00 | 660.00 | 665.00 | 596.29 | 1,183,400 |
| 2025-04-23 | 670.00 | 685.00 | 640.00 | 670.00 | 600.77 | 2,537,400 |
| 2025-04-22 | 655.00 | 670.00 | 645.00 | 670.00 | 600.77 | 1,016,200 |
| 2025-04-21 | 660.00 | 675.00 | 650.00 | 655.00 | 587.32 | 1,267,300 |
| 2025-04-17 | 650.00 | 675.00 | 650.00 | 655.00 | 587.32 | 2,457,400 |
| 2025-04-16 | 650.00 | 695.00 | 625.00 | 650.00 | 582.84 | 5,605,900 |
| 2025-04-15 | 620.00 | 650.00 | 620.00 | 645.00 | 578.35 | 4,245,600 |
| 2025-04-14 | 570.00 | 625.00 | 570.00 | 615.00 | 551.45 | 3,228,700 |
| 2025-04-11 | 555.00 | 605.00 | 550.00 | 570.00 | 511.10 | 1,401,100 |
| 2025-04-10 | 545.00 | 575.00 | 545.00 | 565.00 | 506.62 | 1,533,100 |
| 2025-04-09 | 525.00 | 540.00 | 520.00 | 530.00 | 475.24 | 2,248,600 |
| 2025-04-08 | 535.00 | 555.00 | 510.00 | 525.00 | 470.75 | 9,830,100 |
| 2025-03-27 | 565.00 | 590.00 | 555.00 | 580.00 | 520.07 | 1,577,400 |
| 2025-03-26 | 550.00 | 565.00 | 550.00 | 560.00 | 502.14 | 365,200 |
| 2025-03-25 | 540.00 | 555.00 | 535.00 | 550.00 | 493.17 | 911,900 |
| 2025-03-24 | 560.00 | 565.00 | 510.00 | 540.00 | 484.20 | 5,751,000 |
| 2025-03-21 | 570.00 | 570.00 | 555.00 | 560.00 | 502.14 | 1,143,300 |
| 2025-03-20 | 555.00 | 570.00 | 555.00 | 570.00 | 511.10 | 365,500 |
| 2025-03-19 | 560.00 | 565.00 | 555.00 | 555.00 | 497.65 | 318,800 |
| 2025-03-18 | 565.00 | 570.00 | 535.00 | 555.00 | 497.65 | 1,771,800 |
| 2025-03-17 | 565.00 | 570.00 | 560.00 | 565.00 | 506.62 | 467,500 |
| 2025-03-14 | 565.00 | 575.00 | 560.00 | 565.00 | 506.62 | 536,900 |
| 2025-03-13 | 565.00 | 570.00 | 560.00 | 565.00 | 506.62 | 773,100 |
| 2025-03-12 | 570.00 | 575.00 | 560.00 | 565.00 | 506.62 | 661,400 |
| 2025-03-11 | 580.00 | 580.00 | 560.00 | 565.00 | 506.62 | 325,700 |
| 2025-03-10 | 580.00 | 580.00 | 565.00 | 570.00 | 511.10 | 280,200 |
| 2025-03-07 | 575.00 | 585.00 | 570.00 | 575.00 | 515.59 | 725,500 |
| 2025-03-06 | 555.00 | 580.00 | 555.00 | 570.00 | 511.10 | 497,200 |
| 2025-03-05 | 555.00 | 570.00 | 555.00 | 560.00 | 502.14 | 534,800 |
| 2025-03-04 | 560.00 | 605.00 | 550.00 | 555.00 | 497.65 | 2,361,400 |
| 2025-03-03 | 535.00 | 605.00 | 535.00 | 560.00 | 502.14 | 5,393,600 |
| 2025-02-28 | 560.00 | 565.00 | 530.00 | 535.00 | 479.72 | 3,886,800 |
| 2025-02-27 | 585.00 | 590.00 | 560.00 | 560.00 | 502.14 | 2,051,500 |
| 2025-02-26 | 590.00 | 605.00 | 585.00 | 585.00 | 524.55 | 560,000 |
| 2025-02-25 | 610.00 | 610.00 | 585.00 | 595.00 | 533.52 | 899,300 |
| 2025-02-24 | 605.00 | 605.00 | 600.00 | 600.00 | 538.00 | 589,500 |
| 2025-02-21 | 610.00 | 610.00 | 600.00 | 605.00 | 542.49 | 340,800 |
| 2025-02-20 | 615.00 | 625.00 | 605.00 | 610.00 | 546.97 | 300,800 |
| 2025-02-19 | 605.00 | 625.00 | 600.00 | 610.00 | 546.97 | 992,300 |
| 2025-02-18 | 610.00 | 615.00 | 600.00 | 605.00 | 542.49 | 411,500 |
| 2025-02-17 | 600.00 | 640.00 | 595.00 | 605.00 | 542.49 | 2,492,100 |
| 2025-02-14 | 610.00 | 610.00 | 590.00 | 600.00 | 538.00 | 294,700 |
| 2025-02-13 | 585.00 | 630.00 | 580.00 | 605.00 | 542.49 | 2,704,500 |
| 2025-02-12 | 580.00 | 590.00 | 575.00 | 585.00 | 524.55 | 874,200 |
| 2025-02-11 | 590.00 | 590.00 | 575.00 | 580.00 | 520.07 | 855,400 |
| 2025-02-10 | 590.00 | 595.00 | 590.00 | 590.00 | 529.04 | 574,700 |
| 2025-02-07 | 580.00 | 620.00 | 575.00 | 590.00 | 529.04 | 1,605,700 |
| 2025-02-06 | 600.00 | 645.00 | 575.00 | 575.00 | 515.59 | 4,804,200 |
| 2025-02-05 | 605.00 | 610.00 | 595.00 | 600.00 | 538.00 | 2,613,000 |
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.