PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia · Delayed Price · Currency is IDR 715.00
+15.00 (2.14%)
At close: Dec 5, 2025
PT Tunas Baru Lampung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 700.00 | 720.00 | 700.00 | 715.00 | 715.00 | 2.14% | 1,351,300 |
| Dec 4, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 2,397,600 |
| Dec 3, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 1,075,400 |
| Dec 2, 2025 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.70% | 1,395,400 |
| Dec 1, 2025 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 0.70% | 1,584,200 |
| Nov 28, 2025 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.70% | 1,761,900 |
| Nov 27, 2025 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | -0.69% | 3,030,700 |
| Nov 26, 2025 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | - | 2,490,100 |
| Nov 25, 2025 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | -0.69% | 5,288,400 |
| Nov 24, 2025 | 720.00 | 725.00 | 715.00 | 725.00 | 725.00 | 1.40% | 2,312,400 |
| Nov 21, 2025 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | -1.38% | 2,993,600 |
| Nov 20, 2025 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -0.68% | 1,728,600 |
| Nov 19, 2025 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | - | 1,732,200 |
| Nov 18, 2025 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | -0.68% | 2,335,000 |
| Nov 17, 2025 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 0.68% | 2,233,000 |
| Nov 14, 2025 | 740.00 | 745.00 | 730.00 | 730.00 | 730.00 | -1.35% | 1,797,900 |
| Nov 13, 2025 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | - | 3,003,100 |
| Nov 12, 2025 | 730.00 | 740.00 | 705.00 | 740.00 | 740.00 | 1.37% | 11,970,800 |
| Nov 11, 2025 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | -2.01% | 7,378,200 |
| Nov 10, 2025 | 745.00 | 755.00 | 735.00 | 745.00 | 745.00 | 0.68% | 6,148,400 |
| Nov 7, 2025 | 745.00 | 750.00 | 740.00 | 740.00 | 740.00 | -0.67% | 2,980,300 |
| Nov 6, 2025 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | -1.32% | 2,972,000 |
| Nov 5, 2025 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | - | 1,599,400 |
| Nov 4, 2025 | 755.00 | 765.00 | 745.00 | 755.00 | 755.00 | - | 2,865,200 |
| Nov 3, 2025 | 750.00 | 765.00 | 745.00 | 755.00 | 755.00 | 1.34% | 4,698,100 |
| Oct 31, 2025 | 790.00 | 800.00 | 735.00 | 745.00 | 745.00 | -5.70% | 15,804,500 |
| Oct 30, 2025 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | - | 4,478,100 |
| Oct 29, 2025 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | - | 2,612,300 |
| Oct 28, 2025 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | - | 1,955,600 |
| Oct 27, 2025 | 795.00 | 815.00 | 780.00 | 790.00 | 790.00 | - | 7,413,600 |
| Oct 24, 2025 | 795.00 | 815.00 | 785.00 | 790.00 | 790.00 | 0.64% | 10,456,300 |
| Oct 23, 2025 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.95% | 5,859,300 |
| Oct 22, 2025 | 770.00 | 790.00 | 765.00 | 770.00 | 770.00 | 0.65% | 7,385,100 |
| Oct 21, 2025 | 740.00 | 765.00 | 735.00 | 765.00 | 765.00 | 4.08% | 8,313,200 |
| Oct 20, 2025 | 725.00 | 735.00 | 715.00 | 735.00 | 735.00 | 1.38% | 4,524,000 |
| Oct 17, 2025 | 745.00 | 745.00 | 715.00 | 725.00 | 725.00 | -0.68% | 7,429,300 |
| Oct 16, 2025 | 705.00 | 735.00 | 695.00 | 730.00 | 730.00 | 4.29% | 7,540,300 |
| Oct 15, 2025 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | -0.71% | 2,762,400 |
| Oct 14, 2025 | 720.00 | 730.00 | 700.00 | 705.00 | 705.00 | -1.40% | 5,167,100 |
| Oct 13, 2025 | 700.00 | 725.00 | 695.00 | 715.00 | 715.00 | 2.14% | 9,100,200 |
| Oct 10, 2025 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | - | 3,422,500 |
| Oct 9, 2025 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.94% | 3,301,000 |
| Oct 8, 2025 | 710.00 | 710.00 | 670.00 | 680.00 | 680.00 | -4.23% | 13,088,400 |
| Oct 7, 2025 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | -1.39% | 3,859,900 |
| Oct 6, 2025 | 745.00 | 745.00 | 700.00 | 720.00 | 720.00 | -3.36% | 6,481,400 |
| Oct 3, 2025 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 0.68% | 3,206,600 |
| Oct 2, 2025 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 0.68% | 1,887,000 |
| Oct 1, 2025 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | - | 1,659,100 |
| Sep 30, 2025 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | -1.34% | 3,131,600 |
| Sep 29, 2025 | 740.00 | 755.00 | 740.00 | 745.00 | 745.00 | 0.68% | 4,907,800 |