PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia · Delayed Price · Currency is IDR 745.00
-45.00 (-5.70%)
Oct 31, 2025, 2:50 PM WIB
PT Tunas Baru Lampung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 790.00 | 800.00 | 780.00 | 785.00 | 785.00 | -0.63% | 3,209,500 |
| 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% | 8,314,700 |
| 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% | 6,482,900 |
| 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 |
| Sep 26, 2025 | 745.00 | 760.00 | 735.00 | 740.00 | 740.00 | - | 4,858,700 |
| 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 |