PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia · Delayed Price · Currency is IDR 615.00
-10.00 (-1.60%)
Sep 22, 2026, 3:28 PM WIB
PT Tunas Baru Lampung Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 625.00 | 630.00 | 620.00 | 620.00 | - | -0.80% | 1,722,500 |
| Sep 21, 2026 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | -0.79% | 1,114,900 |
| Sep 18, 2026 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 1,096,500 |
| Sep 17, 2026 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 0.80% | 1,284,300 |
| Sep 16, 2026 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 2,058,700 |
| Sep 15, 2026 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | - | 733,200 |
| Sep 14, 2026 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 1,948,400 |
| Sep 11, 2026 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 1,068,800 |
| Sep 10, 2026 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 2,411,600 |
| Sep 9, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 1,325,800 |
| Sep 8, 2026 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 0.79% | 2,899,700 |
| Sep 7, 2026 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.56% | 1,436,700 |
| Sep 4, 2026 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 0.79% | 1,819,600 |
| Sep 3, 2026 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | - | 7,573,700 |
| Sep 2, 2026 | 625.00 | 645.00 | 625.00 | 635.00 | 635.00 | 1.60% | 5,063,500 |
| Sep 1, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | - | 4,758,900 |
| Aug 31, 2026 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 1,042,100 |
| Aug 28, 2026 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | -0.80% | 1,604,600 |
| Aug 27, 2026 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.81% | 443,700 |
| Aug 26, 2026 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 2,632,100 |
| Aug 24, 2026 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 465,500 |
| Aug 21, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 903,300 |
| Aug 20, 2026 | 625.00 | 640.00 | 625.00 | 635.00 | 635.00 | 1.60% | 2,203,600 |
| Aug 19, 2026 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 1,067,200 |
| Aug 18, 2026 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 1,121,300 |
| Aug 14, 2026 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.81% | 1,523,100 |
| Aug 13, 2026 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -1.60% | 658,200 |
| Aug 12, 2026 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 1.63% | 411,200 |
| Aug 11, 2026 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | -2.38% | 1,218,600 |
| Aug 10, 2026 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 1,412,000 |
| Aug 7, 2026 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | - | 1,283,700 |
| Aug 6, 2026 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.61% | 2,836,600 |
| Aug 5, 2026 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 2,781,100 |
| Aug 4, 2026 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 1,230,000 |
| Aug 3, 2026 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | - | 3,302,000 |
| Jul 31, 2026 | 660.00 | 665.00 | 615.00 | 620.00 | 620.00 | -4.62% | 9,272,600 |
| Jul 30, 2026 | 635.00 | 655.00 | 635.00 | 650.00 | 650.00 | 2.36% | 3,068,300 |
| Jul 29, 2026 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | -0.78% | 812,300 |
| Jul 28, 2026 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.79% | 472,500 |
| Jul 27, 2026 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | -1.55% | 1,370,500 |
| Jul 24, 2026 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | -0.77% | 1,511,600 |
| Jul 23, 2026 | 645.00 | 665.00 | 645.00 | 650.00 | 650.00 | 0.78% | 2,444,200 |
| Jul 22, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 1,121,500 |
| Jul 21, 2026 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | - | 1,744,600 |
| Jul 20, 2026 | 640.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 911,100 |
| Jul 17, 2026 | 640.00 | 650.00 | 635.00 | 645.00 | 645.00 | 0.78% | 723,500 |
| Jul 16, 2026 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 715,700 |
| Jul 15, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 534,800 |
| Jul 14, 2026 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 0.79% | 1,121,200 |
| Jul 13, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 1.61% | 945,600 |