PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia · Delayed Price · Currency is IDR 675.00
-5.00 (-0.74%)
At close: Feb 27, 2026
PT Tunas Baru Lampung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.74% | 989,300 |
| Feb 26, 2026 | 695.00 | 700.00 | 670.00 | 680.00 | 680.00 | -2.16% | 2,858,300 |
| Feb 25, 2026 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | -0.71% | 2,542,500 |
| Feb 24, 2026 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 2,516,400 |
| Feb 23, 2026 | 720.00 | 720.00 | 680.00 | 690.00 | 690.00 | 2.99% | 9,827,700 |
| Feb 20, 2026 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | - | 649,200 |
| Feb 19, 2026 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 0.75% | 1,462,600 |
| Feb 18, 2026 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | - | 919,600 |
| Feb 13, 2026 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | -0.75% | 867,100 |
| Feb 12, 2026 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 0.75% | 814,100 |
| Feb 11, 2026 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1.53% | 904,100 |
| Feb 10, 2026 | 645.00 | 660.00 | 645.00 | 655.00 | 655.00 | 1.55% | 1,060,900 |
| Feb 9, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 1,411,200 |
| Feb 6, 2026 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | -2.29% | 1,422,600 |
| Feb 5, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 1,042,000 |
| Feb 4, 2026 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 1.55% | 2,209,800 |
| Feb 3, 2026 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 1.57% | 1,757,100 |
| Feb 2, 2026 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | -3.05% | 2,723,900 |
| Jan 30, 2026 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 3.97% | 1,756,500 |
| Jan 29, 2026 | 645.00 | 650.00 | 590.00 | 630.00 | 630.00 | -2.33% | 6,007,300 |
| Jan 28, 2026 | 670.00 | 670.00 | 635.00 | 645.00 | 645.00 | -4.44% | 7,373,800 |
| Jan 27, 2026 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | - | 1,135,900 |
| Jan 26, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 3,029,800 |
| Jan 23, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 2,023,900 |
| Jan 22, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | - | 3,831,800 |
| Jan 21, 2026 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | -0.74% | 2,637,700 |
| Jan 20, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.74% | 1,245,300 |
| Jan 19, 2026 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,575,400 |
| Jan 15, 2026 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.74% | 2,386,900 |
| Jan 14, 2026 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 943,900 |
| Jan 13, 2026 | 675.00 | 685.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,988,600 |
| Jan 12, 2026 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | -0.74% | 2,024,900 |
| Jan 9, 2026 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 1,085,500 |
| Jan 8, 2026 | 685.00 | 695.00 | 685.00 | 685.00 | 685.00 | -0.72% | 2,088,100 |
| Jan 7, 2026 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 1,047,200 |
| Jan 6, 2026 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 1,409,300 |
| Jan 5, 2026 | 680.00 | 690.00 | 670.00 | 690.00 | 690.00 | 1.47% | 2,110,900 |
| Jan 2, 2026 | 675.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 1,457,800 |
| Dec 30, 2025 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 974,800 |
| Dec 29, 2025 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,206,600 |
| Dec 24, 2025 | 680.00 | 685.00 | 675.00 | 675.00 | 675.00 | - | 1,274,000 |
| Dec 23, 2025 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.74% | 872,600 |
| Dec 22, 2025 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 1,844,800 |
| Dec 19, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 1,582,700 |
| Dec 18, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.74% | 1,920,700 |
| Dec 17, 2025 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.74% | 911,400 |
| Dec 16, 2025 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 1,558,700 |
| Dec 15, 2025 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 1,300,100 |
| Dec 12, 2025 | 670.00 | 685.00 | 670.00 | 680.00 | 680.00 | 1.49% | 4,377,600 |
| Dec 11, 2025 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | -3.60% | 5,156,200 |