PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia
· Delayed Price · Currency is IDR 750.00
+10.00 (1.35%)
Sep 29, 2025, 3:49 PM WIB
PT Tunas Baru Lampung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 745.00 | 760.00 | 735.00 | 740.00 | 740.00 | - | 3,937,300 |
| Sep 25, 2025 | 735.00 | 755.00 | 735.00 | 740.00 | 740.00 | 1.37% | 4,362,800 |
| Sep 24, 2025 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 0.69% | 3,330,900 |
| Sep 23, 2025 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.69% | 2,307,600 |
| Sep 22, 2025 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 0.70% | 2,261,500 |
| Sep 19, 2025 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.70% | 1,024,700 |
| Sep 18, 2025 | 725.00 | 730.00 | 710.00 | 710.00 | 710.00 | -1.39% | 3,314,500 |
| Sep 17, 2025 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | -1.37% | 3,421,400 |
| Sep 16, 2025 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | - | 3,271,300 |
| Sep 15, 2025 | 740.00 | 745.00 | 725.00 | 730.00 | 730.00 | -1.35% | 3,535,000 |
| Sep 12, 2025 | 745.00 | 745.00 | 730.00 | 740.00 | 740.00 | -0.67% | 2,191,200 |
| Sep 11, 2025 | 735.00 | 750.00 | 730.00 | 745.00 | 745.00 | 2.05% | 2,044,600 |
| Sep 10, 2025 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | - | 2,687,300 |
| Sep 9, 2025 | 735.00 | 740.00 | 715.00 | 730.00 | 730.00 | -1.35% | 4,124,100 |
| Sep 8, 2025 | 745.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.33% | 1,675,000 |
| Sep 4, 2025 | 765.00 | 770.00 | 750.00 | 750.00 | 750.00 | -1.32% | 1,606,800 |
| Sep 3, 2025 | 750.00 | 765.00 | 735.00 | 760.00 | 760.00 | 2.70% | 4,499,500 |
| Sep 2, 2025 | 735.00 | 750.00 | 735.00 | 740.00 | 740.00 | 0.68% | 2,569,400 |
| Sep 1, 2025 | 710.00 | 745.00 | 705.00 | 735.00 | 735.00 | -2.00% | 4,534,400 |
| Aug 29, 2025 | 760.00 | 765.00 | 735.00 | 750.00 | 750.00 | -1.32% | 4,400,600 |
| Aug 28, 2025 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 2.01% | 1,859,700 |
| Aug 27, 2025 | 755.00 | 770.00 | 740.00 | 745.00 | 745.00 | -1.97% | 4,487,200 |
| Aug 26, 2025 | 775.00 | 780.00 | 760.00 | 760.00 | 760.00 | -1.30% | 3,048,800 |
| Aug 25, 2025 | 780.00 | 795.00 | 770.00 | 770.00 | 770.00 | -1.28% | 2,623,000 |
| Aug 22, 2025 | 800.00 | 800.00 | 775.00 | 780.00 | 780.00 | -1.27% | 1,871,200 |
| Aug 21, 2025 | 800.00 | 805.00 | 785.00 | 790.00 | 790.00 | -0.63% | 4,691,100 |
| Aug 20, 2025 | 775.00 | 805.00 | 770.00 | 795.00 | 795.00 | 3.25% | 13,629,400 |
| Aug 19, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 3,851,600 |
| Aug 15, 2025 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | -1.94% | 2,736,900 |
| Aug 14, 2025 | 745.00 | 775.00 | 740.00 | 775.00 | 775.00 | 4.03% | 8,345,000 |
| Aug 13, 2025 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | -0.67% | 3,107,500 |
| Aug 12, 2025 | 755.00 | 770.00 | 740.00 | 750.00 | 750.00 | - | 7,709,200 |
| Aug 11, 2025 | 760.00 | 770.00 | 740.00 | 750.00 | 750.00 | -3.23% | 14,675,900 |
| Aug 8, 2025 | 775.00 | 780.00 | 765.00 | 775.00 | 775.00 | - | 2,095,200 |
| Aug 7, 2025 | 785.00 | 790.00 | 765.00 | 775.00 | 775.00 | -0.64% | 3,233,400 |
| Aug 6, 2025 | 800.00 | 800.00 | 770.00 | 780.00 | 780.00 | -1.89% | 3,244,500 |
| Aug 5, 2025 | 790.00 | 815.00 | 785.00 | 795.00 | 795.00 | 1.27% | 5,921,200 |
| Aug 4, 2025 | 785.00 | 790.00 | 760.00 | 785.00 | 785.00 | 1.29% | 4,655,500 |
| Aug 1, 2025 | 800.00 | 810.00 | 770.00 | 775.00 | 775.00 | -3.13% | 8,478,900 |
| Jul 31, 2025 | 875.00 | 890.00 | 750.00 | 800.00 | 800.00 | -8.57% | 41,736,900 |
| Jul 30, 2025 | 820.00 | 895.00 | 815.00 | 875.00 | 875.00 | 7.36% | 31,435,100 |
| Jul 29, 2025 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | - | 4,608,100 |
| Jul 28, 2025 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.24% | 2,902,900 |
| Jul 25, 2025 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 4,352,400 |
| Jul 24, 2025 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | -0.62% | 3,269,300 |
| Jul 23, 2025 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 1,351,600 |
| Jul 22, 2025 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | -1.22% | 5,808,500 |
| Jul 21, 2025 | 840.00 | 840.00 | 815.00 | 820.00 | 820.00 | -1.80% | 4,502,200 |
| Jul 18, 2025 | 855.00 | 855.00 | 835.00 | 835.00 | 835.00 | -2.91% | 4,142,700 |
| Jul 17, 2025 | 855.00 | 865.00 | 845.00 | 860.00 | 860.00 | 0.58% | 5,972,300 |