Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 615.00 | 620.00 | 605.00 | 605.00 | 542.49 | 808,600 |
| 2025-02-03 | 610.00 | 615.00 | 605.00 | 615.00 | 551.45 | 1,083,200 |
| 2025-01-31 | 615.00 | 655.00 | 610.00 | 610.00 | 546.97 | 3,835,700 |
| 2025-01-30 | 615.00 | 620.00 | 610.00 | 615.00 | 551.45 | 1,234,000 |
| 2025-01-24 | 620.00 | 625.00 | 610.00 | 615.00 | 551.45 | 610,600 |
| 2025-01-23 | 620.00 | 625.00 | 615.00 | 620.00 | 555.94 | 846,000 |
| 2025-01-22 | 620.00 | 620.00 | 615.00 | 620.00 | 555.94 | 1,272,700 |
| 2025-01-21 | 620.00 | 625.00 | 610.00 | 620.00 | 555.94 | 2,033,100 |
| 2025-01-20 | 625.00 | 625.00 | 615.00 | 620.00 | 555.94 | 1,126,900 |
| 2025-01-17 | 620.00 | 625.00 | 615.00 | 620.00 | 555.94 | 903,900 |
| 2025-01-16 | 620.00 | 625.00 | 615.00 | 620.00 | 555.94 | 689,000 |
| 2025-01-15 | 615.00 | 620.00 | 610.00 | 620.00 | 555.94 | 485,700 |
| 2025-01-14 | 615.00 | 625.00 | 615.00 | 615.00 | 551.45 | 560,100 |
| 2025-01-13 | 615.00 | 620.00 | 610.00 | 615.00 | 551.45 | 1,006,500 |
| 2025-01-10 | 620.00 | 620.00 | 610.00 | 620.00 | 555.94 | 589,700 |
| 2025-01-09 | 620.00 | 625.00 | 615.00 | 615.00 | 551.45 | 222,400 |
| 2025-01-08 | 625.00 | 625.00 | 615.00 | 615.00 | 551.45 | 210,900 |
| 2025-01-07 | 630.00 | 630.00 | 620.00 | 625.00 | 560.42 | 440,600 |
| 2025-01-06 | 615.00 | 670.00 | 615.00 | 630.00 | 564.90 | 1,906,600 |
| 2025-01-03 | 625.00 | 625.00 | 615.00 | 615.00 | 551.45 | 551,200 |
| 2025-01-02 | 625.00 | 625.00 | 615.00 | 620.00 | 555.94 | 351,800 |
| 2024-12-30 | 620.00 | 630.00 | 615.00 | 615.00 | 551.45 | 985,300 |
| 2024-12-27 | 620.00 | 625.00 | 615.00 | 615.00 | 551.45 | 375,600 |
| 2024-12-24 | 625.00 | 625.00 | 615.00 | 620.00 | 555.94 | 427,800 |
| 2024-12-23 | 615.00 | 650.00 | 610.00 | 620.00 | 555.94 | 1,004,400 |
| 2024-12-20 | 610.00 | 615.00 | 605.00 | 615.00 | 551.45 | 932,600 |
| 2024-12-19 | 625.00 | 625.00 | 600.00 | 610.00 | 546.97 | 2,631,400 |
| 2024-12-18 | 625.00 | 630.00 | 615.00 | 625.00 | 560.42 | 599,900 |
| 2024-12-17 | 635.00 | 635.00 | 620.00 | 625.00 | 560.42 | 2,264,600 |
| 2024-12-16 | 635.00 | 640.00 | 630.00 | 635.00 | 569.39 | 884,400 |
| 2024-12-13 | 635.00 | 655.00 | 630.00 | 640.00 | 573.87 | 936,100 |
| 2024-12-12 | 635.00 | 645.00 | 630.00 | 635.00 | 569.39 | 1,461,400 |
| 2024-12-11 | 640.00 | 645.00 | 630.00 | 635.00 | 569.39 | 1,192,600 |
| 2024-12-10 | 635.00 | 640.00 | 630.00 | 640.00 | 573.87 | 1,273,800 |
| 2024-12-09 | 640.00 | 640.00 | 625.00 | 630.00 | 564.90 | 1,509,000 |
| 2024-12-06 | 645.00 | 645.00 | 635.00 | 640.00 | 573.87 | 739,100 |
| 2024-12-05 | 640.00 | 645.00 | 635.00 | 645.00 | 578.35 | 700,500 |
| 2024-12-04 | 625.00 | 640.00 | 625.00 | 640.00 | 573.87 | 1,471,900 |
| 2024-12-03 | 625.00 | 630.00 | 615.00 | 625.00 | 560.42 | 1,123,700 |
| 2024-12-02 | 635.00 | 640.00 | 610.00 | 620.00 | 555.94 | 4,669,800 |
| 2024-11-29 | 630.00 | 635.00 | 620.00 | 635.00 | 569.39 | 695,200 |
| 2024-11-28 | 635.00 | 640.00 | 630.00 | 630.00 | 564.90 | 827,900 |
| 2024-11-26 | 640.00 | 640.00 | 635.00 | 635.00 | 569.39 | 781,400 |
| 2024-11-25 | 645.00 | 645.00 | 635.00 | 640.00 | 573.87 | 1,082,600 |
| 2024-11-22 | 640.00 | 650.00 | 640.00 | 645.00 | 578.35 | 695,700 |
| 2024-11-21 | 645.00 | 650.00 | 640.00 | 640.00 | 573.87 | 741,000 |
| 2024-11-20 | 635.00 | 650.00 | 635.00 | 645.00 | 578.35 | 1,996,500 |
| 2024-11-19 | 635.00 | 645.00 | 635.00 | 640.00 | 573.87 | 498,700 |
| 2024-11-18 | 645.00 | 650.00 | 635.00 | 635.00 | 569.39 | 1,647,300 |
| 2024-11-15 | 660.00 | 665.00 | 645.00 | 645.00 | 578.35 | 1,760,900 |
| 2024-11-14 | 670.00 | 675.00 | 655.00 | 660.00 | 591.80 | 1,633,300 |
| 2024-11-13 | 600.00 | 680.00 | 600.00 | 670.00 | 600.77 | 3,992,000 |
| 2024-11-12 | 690.00 | 705.00 | 680.00 | 700.00 | 596.29 | 6,388,200 |
| 2024-11-11 | 680.00 | 690.00 | 680.00 | 685.00 | 583.51 | 4,892,200 |
| 2024-11-08 | 680.00 | 685.00 | 675.00 | 680.00 | 579.25 | 3,588,500 |
| 2024-11-07 | 690.00 | 690.00 | 670.00 | 680.00 | 579.25 | 2,226,900 |
| 2024-11-06 | 690.00 | 700.00 | 680.00 | 685.00 | 583.51 | 2,303,900 |
| 2024-11-05 | 680.00 | 690.00 | 675.00 | 690.00 | 587.77 | 4,744,000 |
| 2024-11-04 | 670.00 | 690.00 | 660.00 | 675.00 | 574.99 | 6,372,200 |
| 2024-11-01 | 680.00 | 685.00 | 665.00 | 670.00 | 570.73 | 2,170,200 |
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.