Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 690.00 | 710.00 | 675.00 | 680.00 | 579.25 | 8,813,200 |
| 2024-10-30 | 685.00 | 690.00 | 670.00 | 690.00 | 587.77 | 2,843,900 |
| 2024-10-29 | 690.00 | 700.00 | 680.00 | 685.00 | 583.51 | 1,984,900 |
| 2024-10-28 | 705.00 | 710.00 | 675.00 | 690.00 | 587.77 | 3,065,900 |
| 2024-10-25 | 705.00 | 715.00 | 695.00 | 700.00 | 596.29 | 5,176,500 |
| 2024-10-24 | 685.00 | 705.00 | 685.00 | 705.00 | 600.55 | 5,626,000 |
| 2024-10-23 | 675.00 | 695.00 | 675.00 | 685.00 | 583.51 | 4,731,100 |
| 2024-10-22 | 670.00 | 680.00 | 660.00 | 675.00 | 574.99 | 3,801,200 |
| 2024-10-21 | 670.00 | 670.00 | 660.00 | 670.00 | 570.73 | 1,055,600 |
| 2024-10-18 | 670.00 | 675.00 | 665.00 | 670.00 | 570.73 | 1,275,600 |
| 2024-10-17 | 670.00 | 680.00 | 665.00 | 670.00 | 570.73 | 1,410,800 |
| 2024-10-16 | 670.00 | 670.00 | 665.00 | 670.00 | 570.73 | 916,100 |
| 2024-10-15 | 670.00 | 675.00 | 660.00 | 665.00 | 566.47 | 2,356,600 |
| 2024-10-14 | 660.00 | 675.00 | 660.00 | 665.00 | 566.47 | 6,631,300 |
| 2024-10-11 | 655.00 | 660.00 | 655.00 | 660.00 | 562.21 | 1,425,400 |
| 2024-10-10 | 655.00 | 660.00 | 650.00 | 655.00 | 557.96 | 807,000 |
| 2024-10-09 | 660.00 | 670.00 | 655.00 | 655.00 | 557.96 | 969,300 |
| 2024-10-08 | 655.00 | 665.00 | 650.00 | 660.00 | 562.21 | 3,065,600 |
| 2024-10-07 | 645.00 | 670.00 | 640.00 | 650.00 | 553.70 | 2,831,600 |
| 2024-10-04 | 650.00 | 650.00 | 640.00 | 645.00 | 549.44 | 882,400 |
| 2024-10-03 | 640.00 | 650.00 | 640.00 | 645.00 | 549.44 | 2,059,500 |
| 2024-10-02 | 640.00 | 650.00 | 635.00 | 635.00 | 540.92 | 2,017,300 |
| 2024-10-01 | 650.00 | 650.00 | 640.00 | 640.00 | 545.18 | 1,369,600 |
| 2024-09-30 | 650.00 | 655.00 | 640.00 | 645.00 | 549.44 | 1,402,600 |
| 2024-09-27 | 645.00 | 655.00 | 645.00 | 650.00 | 553.70 | 1,302,000 |
| 2024-09-26 | 655.00 | 655.00 | 640.00 | 645.00 | 549.44 | 2,089,100 |
| 2024-09-25 | 650.00 | 655.00 | 640.00 | 655.00 | 557.96 | 2,208,200 |
| 2024-09-24 | 650.00 | 650.00 | 640.00 | 650.00 | 553.70 | 2,893,000 |
| 2024-09-23 | 645.00 | 655.00 | 640.00 | 650.00 | 553.70 | 1,728,400 |
| 2024-09-20 | 645.00 | 645.00 | 630.00 | 640.00 | 545.18 | 2,269,600 |
| 2024-09-19 | 640.00 | 645.00 | 640.00 | 640.00 | 545.18 | 951,000 |
| 2024-09-18 | 640.00 | 640.00 | 635.00 | 640.00 | 545.18 | 918,400 |
| 2024-09-17 | 645.00 | 650.00 | 635.00 | 640.00 | 545.18 | 2,446,700 |
| 2024-09-13 | 645.00 | 650.00 | 635.00 | 645.00 | 549.44 | 2,084,700 |
| 2024-09-12 | 635.00 | 645.00 | 635.00 | 640.00 | 545.18 | 1,251,800 |
| 2024-09-11 | 645.00 | 645.00 | 635.00 | 635.00 | 540.92 | 1,202,100 |
| 2024-09-10 | 645.00 | 650.00 | 640.00 | 640.00 | 545.18 | 1,095,300 |
| 2024-09-09 | 655.00 | 655.00 | 635.00 | 640.00 | 545.18 | 2,630,600 |
| 2024-09-06 | 645.00 | 665.00 | 640.00 | 650.00 | 553.70 | 5,671,700 |
| 2024-09-05 | 630.00 | 660.00 | 630.00 | 640.00 | 545.18 | 9,242,400 |
| 2024-09-04 | 635.00 | 635.00 | 625.00 | 630.00 | 536.66 | 1,043,600 |
| 2024-09-03 | 640.00 | 640.00 | 630.00 | 640.00 | 545.18 | 556,100 |
| 2024-09-02 | 635.00 | 640.00 | 635.00 | 640.00 | 545.18 | 1,025,500 |
| 2024-08-30 | 635.00 | 640.00 | 630.00 | 635.00 | 540.92 | 349,700 |
| 2024-08-29 | 640.00 | 640.00 | 630.00 | 635.00 | 540.92 | 2,206,900 |
| 2024-08-28 | 635.00 | 645.00 | 630.00 | 640.00 | 545.18 | 1,767,300 |
| 2024-08-27 | 640.00 | 640.00 | 625.00 | 630.00 | 536.66 | 3,775,600 |
| 2024-08-26 | 640.00 | 650.00 | 630.00 | 640.00 | 545.18 | 2,135,800 |
| 2024-08-23 | 640.00 | 645.00 | 640.00 | 640.00 | 545.18 | 231,500 |
| 2024-08-22 | 645.00 | 650.00 | 635.00 | 640.00 | 545.18 | 451,500 |
| 2024-08-21 | 650.00 | 650.00 | 645.00 | 645.00 | 549.44 | 729,500 |
| 2024-08-20 | 645.00 | 655.00 | 640.00 | 650.00 | 553.70 | 1,161,100 |
| 2024-08-19 | 640.00 | 655.00 | 630.00 | 645.00 | 549.44 | 2,128,800 |
| 2024-08-16 | 625.00 | 640.00 | 625.00 | 640.00 | 545.18 | 2,425,400 |
| 2024-08-15 | 635.00 | 635.00 | 625.00 | 625.00 | 532.40 | 1,284,000 |
| 2024-08-14 | 630.00 | 635.00 | 625.00 | 635.00 | 540.92 | 2,206,700 |
| 2024-08-13 | 630.00 | 635.00 | 630.00 | 630.00 | 536.66 | 788,400 |
| 2024-08-12 | 630.00 | 635.00 | 625.00 | 630.00 | 536.66 | 445,200 |
| 2024-08-09 | 625.00 | 630.00 | 620.00 | 630.00 | 536.66 | 793,300 |
| 2024-08-08 | 625.00 | 625.00 | 620.00 | 625.00 | 532.40 | 1,442,200 |
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.