Jakarta - Delayed Quote
IDR
PT Tunas Baru Lampung Tbk (TBLA.JK)
515.00
+10.00
(+1.98%)
At close: November 5 at 4:13:49 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
510.00
520.00
505.00
515.00
515.00
664,400
Nov 4, 2026
510.00
510.00
480.00
505.00
505.00
2,676,400
Nov 3, 2026
525.00
525.00
505.00
510.00
510.00
3,339,500
Nov 2, 2026
515.00
530.00
510.00
520.00
520.00
2,437,600
Oct 30, 2026
540.00
555.00
515.00
515.00
515.00
4,581,500
Oct 29, 2026
560.00
560.00
535.00
540.00
540.00
2,130,600
Oct 28, 2026
560.00
560.00
550.00
560.00
560.00
734,800
Oct 27, 2026
560.00
570.00
555.00
555.00
555.00
835,200
Oct 26, 2026
570.00
575.00
550.00
555.00
555.00
963,600
Oct 23, 2026
575.00
580.00
570.00
570.00
570.00
558,700
Oct 22, 2026
555.00
580.00
545.00
575.00
575.00
1,459,300
Oct 21, 2026
550.00
560.00
545.00
555.00
555.00
2,128,200
Oct 20, 2026
520.00
550.00
520.00
545.00
545.00
2,583,300
Oct 19, 2026
530.00
530.00
505.00
520.00
520.00
3,756,400
Oct 16, 2026
565.00
570.00
515.00
535.00
535.00
5,396,800
Oct 15, 2026
595.00
595.00
585.00
590.00
590.00
1,311,500
Oct 14, 2026
600.00
610.00
595.00
595.00
595.00
1,498,100
Oct 13, 2026
605.00
605.00
595.00
600.00
600.00
1,206,200
Oct 12, 2026
620.00
620.00
600.00
600.00
600.00
484,500
Oct 9, 2026
610.00
615.00
605.00
610.00
610.00
435,900
Oct 8, 2026
605.00
610.00
600.00
605.00
605.00
790,600
Oct 7, 2026
610.00
615.00
600.00
600.00
600.00
751,100
Oct 6, 2026
605.00
615.00
600.00
610.00
610.00
467,500
Oct 5, 2026
605.00
610.00
595.00
605.00
605.00
874,800
Oct 2, 2026
590.00
605.00
590.00
605.00
605.00
553,300
Oct 1, 2026
595.00
600.00
590.00
590.00
590.00
1,000,000
Sep 30, 2026
600.00
610.00
590.00
595.00
595.00
1,011,000
Sep 29, 2026
595.00
600.00
585.00
595.00
595.00
1,217,000
Sep 28, 2026
610.00
610.00
595.00
595.00
595.00
2,254,600
Sep 25, 2026
615.00
620.00
610.00
610.00
610.00
1,383,700
Sep 24, 2026
620.00
625.00
615.00
615.00
615.00
703,100
Sep 23, 2026
620.00
630.00
620.00
620.00
620.00
965,000
Sep 22, 2026
625.00
630.00
615.00
620.00
620.00
2,009,900
Sep 21, 2026
630.00
630.00
615.00
625.00
625.00
1,122,400
Sep 18, 2026
630.00
635.00
625.00
630.00
630.00
1,096,500
Sep 17, 2026
625.00
635.00
625.00
630.00
630.00
1,284,300
Sep 16, 2026
620.00
630.00
620.00
625.00
625.00
2,058,700
Sep 15, 2026
620.00
625.00
620.00
620.00
620.00
733,200
Sep 14, 2026
625.00
625.00
615.00
620.00
620.00
1,948,400
Sep 11, 2026
630.00
630.00
620.00
625.00
625.00
1,068,800
Sep 10, 2026
635.00
635.00
625.00
630.00
630.00
2,411,600
Sep 9, 2026
640.00
640.00
630.00
630.00
630.00
1,325,800
Sep 8, 2026
635.00
640.00
625.00
635.00
635.00
2,899,700
Sep 7, 2026
635.00
640.00
630.00
630.00
630.00
1,436,700
Sep 4, 2026
640.00
645.00
635.00
640.00
640.00
1,819,600
Sep 3, 2026
645.00
650.00
630.00
635.00
635.00
7,573,700
Sep 2, 2026
625.00
645.00
625.00
635.00
635.00
5,063,500
Sep 1, 2026
620.00
625.00
615.00
625.00
625.00
4,758,900
Aug 31, 2026
620.00
630.00
620.00
625.00
625.00
1,042,100
Aug 28, 2026
625.00
630.00
620.00
620.00
620.00
1,604,600
Aug 27, 2026
615.00
625.00
615.00
625.00
625.00
443,700
Aug 26, 2026
630.00
630.00
615.00
620.00
620.00
2,632,100
Aug 24, 2026
635.00
640.00
630.00
630.00
630.00
465,500
Aug 21, 2026
635.00
640.00
630.00
635.00
635.00
903,300
Aug 20, 2026
625.00
640.00
625.00
635.00
635.00
2,203,600
Aug 19, 2026
625.00
630.00
620.00
625.00
625.00
1,067,200
Aug 18, 2026
620.00
630.00
620.00
625.00
625.00
1,121,300
Aug 14, 2026
620.00
625.00
615.00
620.00
620.00
1,523,100
Aug 13, 2026
625.00
625.00
615.00
615.00
615.00
658,200
Aug 12, 2026
615.00
625.00
615.00
625.00
625.00
411,200
Aug 11, 2026
630.00
630.00
615.00
615.00
615.00
1,218,600
Aug 10, 2026
630.00
635.00
625.00
630.00
630.00
1,412,000
Aug 7, 2026
630.00
630.00
620.00
630.00
630.00
1,283,700
Aug 6, 2026
620.00
630.00
620.00
630.00
630.00
2,836,600
Aug 5, 2026
620.00
630.00
615.00
620.00
620.00
2,781,100
Aug 4, 2026
620.00
625.00
610.00
620.00
620.00
1,230,000
Aug 3, 2026
620.00
625.00
600.00
620.00
620.00
3,302,000
Jul 31, 2026
660.00
665.00
615.00
620.00
620.00
9,272,600
Jul 30, 2026
635.00
655.00
635.00
650.00
650.00
3,068,300
Jul 29, 2026
640.00
640.00
625.00
635.00
635.00
812,300
Jul 28, 2026
640.00
640.00
635.00
640.00
640.00
472,500
Jul 27, 2026
645.00
650.00
630.00
635.00
635.00
1,370,500
Jul 24, 2026
645.00
655.00
645.00
645.00
645.00
1,511,600
Jul 23, 2026
645.00
665.00
645.00
650.00
650.00
2,444,200
Jul 22, 2026
645.00
650.00
640.00
645.00
645.00
1,121,500
Jul 21, 2026
650.00
650.00
635.00
645.00
645.00
1,744,600
Jul 20, 2026
640.00
650.00
640.00
645.00
645.00
911,100
Jul 17, 2026
640.00
650.00
635.00
645.00
645.00
723,500
Jul 16, 2026
635.00
645.00
630.00
640.00
640.00
715,700
Jul 15, 2026
635.00
640.00
630.00
635.00
635.00
534,800
Jul 14, 2026
630.00
640.00
630.00
635.00
635.00
1,121,200
Jul 13, 2026
625.00
635.00
620.00
630.00
630.00
945,600
Jul 10, 2026
620.00
630.00
610.00
620.00
620.00
1,462,900
Jul 9, 2026
610.00
615.00
605.00
615.00
615.00
635,700
Jul 8, 2026
610.00
615.00
605.00
610.00
610.00
469,100
Jul 7, 2026
615.00
615.00
605.00
610.00
610.00
1,136,600
Jul 6, 2026
615.00
620.00
610.00
610.00
610.00
504,700
Jul 3, 2026
605.00
615.00
605.00
610.00
610.00
660,800
Jul 2, 2026
615.00
615.00
600.00
610.00
610.00
1,538,300
Jul 1, 2026
610.00
615.00
600.00
615.00
615.00
2,144,800
Jun 30, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
620.00
625.00
600.00
605.00
605.00
3,126,800
Jun 29, 2026
670.00
680.00
665.00
680.00
620.00
4,412,600
Jun 26, 2026
675.00
680.00
665.00
670.00
610.88
2,194,800
Jun 25, 2026
665.00
675.00
655.00
675.00
615.44
2,424,500
Jun 24, 2026
690.00
690.00
650.00
650.00
592.65
3,613,500
Jun 23, 2026
660.00
680.00
650.00
670.00
610.88
2,220,100
Jun 22, 2026
665.00
665.00
635.00
650.00
592.65
2,959,600
Jun 19, 2026
665.00
670.00
650.00
665.00
606.32
3,356,200
Jun 18, 2026
650.00
660.00
630.00
655.00
597.21
3,956,400
Jun 17, 2026
635.00
650.00
625.00
630.00
574.41
2,672,600
Jun 15, 2026
610.00
640.00
610.00
625.00
569.85
3,707,000
Jun 12, 2026
585.00
615.00
580.00
605.00
551.62
1,630,500
Jun 11, 2026
585.00
590.00
570.00
580.00
528.82
798,700
Jun 10, 2026
570.00
590.00
565.00
585.00
533.38
2,635,300
Jun 9, 2026
550.00
570.00
535.00
570.00
519.71
2,635,500
Jun 8, 2026
555.00
560.00
530.00
550.00
501.47
2,325,500
Jun 5, 2026
580.00
590.00
555.00
560.00
510.59
2,306,600
Jun 4, 2026
600.00
600.00
570.00
580.00
528.82
3,896,100
Jun 3, 2026
625.00
630.00
580.00
600.00
547.06
7,450,600
Jun 2, 2026
630.00
630.00
620.00
625.00
569.85
1,293,700
May 29, 2026
635.00
645.00
630.00
630.00
574.41
1,550,000
May 26, 2026
650.00
650.00
630.00
635.00
578.97
1,745,900
May 25, 2026
635.00
650.00
630.00
650.00
592.65
2,327,300
May 22, 2026
615.00
635.00
600.00
635.00
578.97
5,607,700
May 21, 2026
635.00
635.00
615.00
625.00
569.85
4,019,300
May 20, 2026
655.00
670.00
630.00
640.00
583.53
5,157,600
May 19, 2026
690.00
700.00
655.00
655.00
597.21
3,589,900
May 18, 2026
700.00
700.00
665.00
680.00
620.00
3,143,400
May 13, 2026
700.00
700.00
680.00
700.00
638.24
1,683,600
May 12, 2026
700.00
710.00
690.00
700.00
638.24
2,052,100
May 11, 2026
710.00
715.00
695.00
700.00
638.24
4,953,000
May 8, 2026
725.00
725.00
710.00
710.00
647.35
2,642,700
May 7, 2026
725.00
735.00
715.00
725.00
661.03
2,759,700
May 6, 2026
725.00
735.00
715.00
725.00
661.03
2,364,800
May 5, 2026
725.00
735.00
720.00
725.00
661.03
1,284,000
May 4, 2026
730.00
745.00
720.00
730.00
665.59
3,395,200
Apr 30, 2026
750.00
750.00
725.00
725.00
661.03
4,732,500
Apr 29, 2026
755.00
755.00
740.00
750.00
683.82
2,659,200
Apr 28, 2026
760.00
765.00
745.00
750.00
683.82
2,479,100
Apr 27, 2026
735.00
760.00
735.00
755.00
688.38
4,460,600
Apr 24, 2026
775.00
780.00
730.00
735.00
670.15
6,301,500
Apr 23, 2026
770.00
790.00
770.00
770.00
702.06
8,752,300
Apr 22, 2026
740.00
770.00
740.00
765.00
697.50
7,050,200
Apr 21, 2026
755.00
755.00
730.00
740.00
674.71
3,500,400
Apr 20, 2026
725.00
765.00
725.00
745.00
679.26
7,937,800
Apr 17, 2026
730.00
735.00
720.00
725.00
661.03
1,098,500
Apr 16, 2026
735.00
740.00
725.00
730.00
665.59
1,239,000
Apr 15, 2026
730.00
745.00
730.00
730.00
665.59
2,708,900
Apr 14, 2026
730.00
750.00
725.00
730.00
665.59
8,697,700
Apr 13, 2026
690.00
735.00
685.00
725.00
661.03
5,605,300
Apr 10, 2026
705.00
705.00
695.00
705.00
642.79
1,549,200
Apr 9, 2026
695.00
705.00
695.00
705.00
642.79
1,181,400
Apr 8, 2026
705.00
710.00
690.00
695.00
633.68
1,731,200
Apr 7, 2026
705.00
710.00
695.00
705.00
642.79
1,084,800
Apr 6, 2026
705.00
710.00
690.00
705.00
642.79
1,970,800
Apr 2, 2026
715.00
720.00
690.00
700.00
638.24
3,106,300
Apr 1, 2026
710.00
720.00
695.00
710.00
647.35
5,421,500
Mar 31, 2026
670.00
695.00
670.00
685.00
624.56
4,164,400
Mar 30, 2026
650.00
670.00
650.00
670.00
610.88
1,581,500
Mar 27, 2026
655.00
655.00
640.00
640.00
583.53
838,100
Mar 26, 2026
655.00
660.00
645.00
650.00
592.65
280,300
Mar 25, 2026
640.00
655.00
640.00
650.00
592.65
2,115,200
Mar 17, 2026
630.00
640.00
625.00
640.00
583.53
737,800
Mar 16, 2026
635.00
640.00
615.00
625.00
569.85
2,338,400
Mar 13, 2026
650.00
650.00
630.00
635.00
578.97
1,729,200
Mar 12, 2026
650.00
650.00
640.00
650.00
592.65
1,484,100
Mar 11, 2026
650.00
660.00
645.00
650.00
592.65
789,900
Mar 10, 2026
655.00
660.00
645.00
645.00
588.09
1,705,200
Mar 9, 2026
655.00
655.00
620.00
640.00
583.53
3,080,200
Mar 6, 2026
660.00
665.00
640.00
655.00
597.21
1,671,900
Mar 5, 2026
650.00
670.00
650.00
665.00
606.32
1,162,600
Mar 4, 2026
675.00
675.00
640.00
650.00
592.65
2,930,800
Mar 3, 2026
665.00
680.00
665.00
670.00
610.88
875,600
Mar 2, 2026
665.00
675.00
645.00
670.00
610.88
2,020,300
Feb 27, 2026
680.00
685.00
670.00
675.00
615.44
989,300
Feb 26, 2026
695.00
700.00
670.00
680.00
620.00
2,858,300
Feb 25, 2026
700.00
710.00
690.00
695.00
633.68
2,542,500
Feb 24, 2026
695.00
700.00
690.00
700.00
638.24
2,516,400
Feb 23, 2026
720.00
720.00
680.00
690.00
629.12
9,770,600
Feb 20, 2026
670.00
675.00
665.00
670.00
610.88
649,200
Feb 19, 2026
665.00
675.00
665.00
670.00
610.88
1,462,600
Feb 18, 2026
670.00
670.00
660.00
665.00
606.32
919,600
Feb 13, 2026
670.00
670.00
660.00
665.00
606.32
867,100
Feb 12, 2026
665.00
675.00
660.00
670.00
610.88
814,100
Feb 11, 2026
660.00
670.00
655.00
665.00
606.32
904,100
Feb 10, 2026
645.00
660.00
645.00
655.00
597.21
1,060,900
Feb 9, 2026
645.00
645.00
640.00
645.00
588.09
1,411,200
Feb 6, 2026
645.00
650.00
640.00
640.00
583.53
1,422,600
Feb 5, 2026
655.00
660.00
650.00
655.00
597.21
1,042,000
Feb 4, 2026
650.00
660.00
640.00
655.00
597.21
2,209,800
Feb 3, 2026
635.00
650.00
630.00
645.00
588.09
1,757,100
Feb 2, 2026
645.00
650.00
630.00
635.00
578.97
2,723,900
Jan 30, 2026
635.00
655.00
635.00
655.00
597.21
1,756,500
Jan 29, 2026
645.00
650.00
590.00
630.00
574.41
6,007,300
Jan 28, 2026
670.00
670.00
635.00
645.00
588.09
7,373,800
Jan 27, 2026
675.00
675.00
670.00
675.00
615.44
1,135,900
Jan 26, 2026
675.00
680.00
670.00
675.00
615.44
3,029,800
Jan 23, 2026
675.00
680.00
670.00
675.00
615.44
2,023,900
Jan 22, 2026
680.00
680.00
665.00
670.00
610.88
3,831,800
Jan 21, 2026
675.00
680.00
665.00
670.00
610.88
2,637,700
Jan 20, 2026
680.00
680.00
675.00
675.00
615.44
1,245,300
Jan 19, 2026
680.00
680.00
675.00
680.00
620.00
1,575,400
Jan 15, 2026
685.00
685.00
670.00
675.00
615.44
2,386,900
Jan 14, 2026
680.00
685.00
680.00
680.00
620.00
943,900
Jan 13, 2026
675.00
685.00
675.00
680.00
620.00
1,988,600
Jan 12, 2026
685.00
685.00
675.00
675.00
615.44
2,024,900
Jan 9, 2026
685.00
690.00
680.00
680.00
620.00
1,085,500
Jan 8, 2026
685.00
695.00
685.00
685.00
624.56
2,088,100
Jan 7, 2026
690.00
695.00
685.00
690.00
629.12
1,047,200
Jan 6, 2026
690.00
690.00
680.00
690.00
629.12
1,409,300
Jan 5, 2026
680.00
690.00
670.00
690.00
629.12
2,110,900
Jan 2, 2026
675.00
685.00
675.00
680.00
620.00
1,457,800
Dec 30, 2025
685.00
685.00
675.00
680.00
620.00
974,800
Dec 29, 2025
680.00
685.00
675.00
680.00
620.00
1,206,600
Dec 24, 2025
680.00
685.00
675.00
675.00
615.44
1,274,000
Dec 23, 2025
680.00
680.00
675.00
675.00
615.44
872,600
Dec 22, 2025
675.00
680.00
670.00
680.00
620.00
1,844,800
Dec 19, 2025
670.00
680.00
670.00
675.00
615.44
1,582,700
Dec 18, 2025
680.00
680.00
670.00
670.00
610.88
1,920,700
Dec 17, 2025
680.00
685.00
670.00
675.00
615.44
911,400
Dec 16, 2025
680.00
685.00
670.00
680.00
620.00
1,558,700
Dec 15, 2025
685.00
685.00
675.00
680.00
620.00
1,300,100
Dec 12, 2025
670.00
685.00
670.00
680.00
620.00
4,377,600
Dec 11, 2025
695.00
695.00
670.00
670.00
610.88
5,156,200
Dec 10, 2025
705.00
705.00
690.00
695.00
633.68
3,068,000
Dec 9, 2025
705.00
710.00
700.00
700.00
638.24
3,956,600
Dec 8, 2025
715.00
715.00
705.00
705.00
642.79
2,141,700
Dec 5, 2025
700.00
720.00
700.00
715.00
651.91
1,351,300
Dec 4, 2025
710.00
710.00
700.00
700.00
638.24
2,397,600
Dec 3, 2025
710.00
715.00
705.00
710.00
647.35
1,075,400
Dec 2, 2025
715.00
720.00
710.00
710.00
647.35
1,395,400
Dec 1, 2025
715.00
720.00
710.00
715.00
651.91
1,584,200
Nov 28, 2025
715.00
715.00
710.00
710.00
647.35
1,761,900
Nov 27, 2025
720.00
720.00
710.00
715.00
651.91
3,030,700
Nov 26, 2025
720.00
720.00
710.00
720.00
656.47
2,490,100
Nov 25, 2025
725.00
725.00
710.00
720.00
656.47
5,288,400
Nov 24, 2025
720.00
725.00
715.00
725.00
661.03
2,312,400
Nov 21, 2025
730.00
730.00
715.00
715.00
651.91
2,993,600
Nov 20, 2025
735.00
735.00
725.00
725.00
661.03
1,728,600
Nov 19, 2025
730.00
735.00
725.00
730.00
665.59
1,732,200
Nov 18, 2025
740.00
740.00
720.00
730.00
665.59
2,335,000
Nov 17, 2025
735.00
740.00
730.00
735.00
670.15
2,233,000
Nov 14, 2025
740.00
745.00
730.00
730.00
665.59
1,797,900
Nov 13, 2025
740.00
750.00
735.00
740.00
674.71
3,003,100
Nov 12, 2025
730.00
740.00
705.00
740.00
674.71
11,970,800
Nov 11, 2025
745.00
745.00
725.00
730.00
665.59
7,378,200
Nov 10, 2025
745.00
755.00
735.00
745.00
679.26
6,148,400
Nov 7, 2025
745.00
750.00
740.00
740.00
674.71
2,980,300
Nov 6, 2025
755.00
755.00
740.00
745.00
679.26
2,972,000
Nov 5, 2025
750.00
760.00
745.00
755.00
688.38
1,599,400
