PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia · Delayed Price · Currency is IDR 515.00
-25.00 (-4.63%)
Oct 30, 2026, 4:02 PM WIB
PT Tunas Baru Lampung Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 540.00 | 555.00 | 515.00 | 515.00 | 515.00 | -4.63% | 4,581,500 |
| Oct 29, 2026 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | -3.57% | 2,130,600 |
| Oct 28, 2026 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 734,800 |
| Oct 27, 2026 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | - | 835,200 |
| Oct 26, 2026 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 963,600 |
| Oct 23, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.87% | 558,700 |
| Oct 22, 2026 | 555.00 | 580.00 | 545.00 | 575.00 | 575.00 | 3.60% | 1,459,300 |
| Oct 21, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 1.83% | 2,128,200 |
| Oct 20, 2026 | 520.00 | 550.00 | 520.00 | 545.00 | 545.00 | 4.81% | 2,583,300 |
| Oct 19, 2026 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | -2.80% | 3,756,400 |
| Oct 16, 2026 | 565.00 | 570.00 | 515.00 | 535.00 | 535.00 | -9.32% | 4,971,000 |
| Oct 15, 2026 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 1,311,500 |
| Oct 14, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 1,498,100 |
| Oct 13, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 1,206,200 |
| Oct 12, 2026 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -1.64% | 484,500 |
| Oct 9, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 435,900 |
| Oct 8, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 786,700 |
| Oct 7, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 751,100 |
| Oct 6, 2026 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.83% | 467,500 |
| Oct 5, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 874,800 |
| Oct 2, 2026 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 2.54% | 553,300 |
| Oct 1, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 997,500 |
| Sep 30, 2026 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | - | 1,011,000 |
| Sep 29, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 1,217,000 |
| Sep 28, 2026 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 2,254,600 |
| Sep 25, 2026 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 1,383,700 |
| Sep 24, 2026 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | -0.81% | 703,100 |
| Sep 23, 2026 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | - | 965,000 |
| Sep 22, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -0.80% | 2,009,900 |
| 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 |