Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 565.00 | 570.00 | 515.00 | 535.00 | 535.00 | 4,971,600 |
| 2026-10-15 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | 1,311,500 |
| 2026-10-14 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | 1,498,100 |
| 2026-10-13 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 1,206,200 |
| 2026-10-12 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 484,500 |
| 2026-10-09 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 435,900 |
| 2026-10-08 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 790,600 |
| 2026-10-07 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | 751,100 |
| 2026-10-06 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 467,500 |
| 2026-10-05 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 874,800 |
| 2026-10-02 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 553,300 |
| 2026-10-01 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 1,000,000 |
| 2026-09-30 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | 1,011,000 |
| 2026-09-29 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1,217,000 |
| 2026-09-28 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 2,254,600 |
| 2026-09-25 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1,383,700 |
| 2026-09-24 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | 703,100 |
| 2026-09-23 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | 965,000 |
| 2026-09-22 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | 2,009,900 |
| 2026-09-21 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1,122,400 |
| 2026-09-18 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 1,096,500 |
| 2026-09-17 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 1,284,300 |
| 2026-09-16 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 2,058,700 |
| 2026-09-15 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 733,200 |
| 2026-09-14 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 1,948,400 |
| 2026-09-11 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 1,068,800 |
| 2026-09-10 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 2,411,600 |
| 2026-09-09 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 1,325,800 |
| 2026-09-08 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 2,899,700 |
| 2026-09-07 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | 1,436,700 |
| 2026-09-04 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 1,819,600 |
| 2026-09-03 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | 7,573,700 |
| 2026-09-02 | 625.00 | 645.00 | 625.00 | 635.00 | 635.00 | 5,063,500 |
| 2026-09-01 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 4,758,900 |
| 2026-08-31 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 1,042,100 |
| 2026-08-28 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 1,604,600 |
| 2026-08-27 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 443,700 |
| 2026-08-26 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | 2,632,100 |
| 2026-08-25 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-08-24 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | 465,500 |
| 2026-08-21 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 903,300 |
| 2026-08-20 | 625.00 | 640.00 | 625.00 | 635.00 | 635.00 | 2,203,600 |
| 2026-08-19 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 1,067,200 |
| 2026-08-18 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 1,121,300 |
| 2026-08-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-08-14 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 1,523,100 |
| 2026-08-13 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 658,200 |
| 2026-08-12 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 411,200 |
| 2026-08-11 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 1,218,600 |
| 2026-08-10 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 1,412,000 |
| 2026-08-07 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1,283,700 |
| 2026-08-06 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2,836,600 |
| 2026-08-05 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | 2,781,100 |
| 2026-08-04 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 1,230,000 |
| 2026-08-03 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | 3,302,000 |
| 2026-07-31 | 660.00 | 665.00 | 615.00 | 620.00 | 620.00 | 9,272,600 |
| 2026-07-30 | 635.00 | 655.00 | 635.00 | 650.00 | 650.00 | 3,068,300 |
| 2026-07-29 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 812,300 |
| 2026-07-28 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 472,500 |
| 2026-07-27 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | 1,370,500 |
Page 1 of 5 · 252 trading daysOlder →
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.