PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia · Delayed Price · Currency is IDR 750.00
-10.00 (-1.32%)
Aug 29, 2025, 9:50 AM WIB
PT Tunas Baru Lampung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 835.00 | 860.00 | 830.00 | 855.00 | 855.00 | 3.01% | 11,187,300 |
| Jul 15, 2025 | 810.00 | 835.00 | 800.00 | 830.00 | 830.00 | 2.47% | 8,563,100 |
| Jul 14, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 3,659,700 |
| Jul 11, 2025 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 1.89% | 4,406,900 |
| Jul 10, 2025 | 775.00 | 800.00 | 775.00 | 795.00 | 795.00 | 2.58% | 4,465,100 |
| Jul 9, 2025 | 765.00 | 775.00 | 765.00 | 775.00 | 775.00 | 1.31% | 1,674,500 |
| Jul 8, 2025 | 765.00 | 775.00 | 760.00 | 765.00 | 765.00 | -1.29% | 3,034,000 |
| Jul 7, 2025 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.97% | 1,458,500 |
| Jul 4, 2025 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | -2.56% | 3,452,300 |
| Jul 3, 2025 | 730.00 | 785.00 | 730.00 | 780.00 | 780.00 | 6.85% | 9,846,300 |
| Jul 2, 2025 | 735.00 | 755.00 | 725.00 | 730.00 | 730.00 | -0.68% | 2,812,300 |
| Jul 1, 2025 | 735.00 | 745.00 | 725.00 | 735.00 | 735.00 | - | 3,442,600 |
| Jun 30, 2025 | 730.00 | 735.00 | 720.00 | 735.00 | 735.00 | 2.80% | 1,610,900 |
| Jun 26, 2025 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 0.70% | 551,700 |
| Jun 25, 2025 | 730.00 | 730.00 | 705.00 | 710.00 | 710.00 | -2.07% | 871,300 |
| Jun 24, 2025 | 710.00 | 750.00 | 710.00 | 725.00 | 725.00 | 2.84% | 3,370,300 |
| Jun 23, 2025 | 715.00 | 725.00 | 685.00 | 705.00 | 705.00 | -2.08% | 5,123,300 |
| Jun 20, 2025 | 700.00 | 725.00 | 695.00 | 720.00 | 720.00 | 2.86% | 5,959,200 |
| Jun 19, 2025 | 720.00 | 720.00 | 695.00 | 700.00 | 700.00 | -3.45% | 4,694,900 |
| Jun 18, 2025 | 725.00 | 730.00 | 720.00 | 725.00 | 713.00 | - | 2,319,500 |
| Jun 17, 2025 | 725.00 | 730.00 | 715.00 | 725.00 | 713.00 | - | 1,549,200 |