Tunas Baru Lampung Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | 558,700 |
| 2026-10-22 | 555.00 | 580.00 | 545.00 | 575.00 | 575.00 | 1,459,300 |
| 2026-10-21 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 2,128,200 |
| 2026-10-20 | 520.00 | 550.00 | 520.00 | 545.00 | 545.00 | 2,583,300 |
| 2026-10-19 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 3,756,400 |
| 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 |
Page 1 of 1 · 23 trading days
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.