PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia · Delayed Price · Currency is IDR 650.00
+5.00 (0.78%)
Jul 23, 2026, 3:49 PM WIB
PT Tunas Baru Lampung Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 0.81% | 1,462,900 |
| Jul 9, 2026 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 0.82% | 635,700 |
| Jul 8, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 469,100 |
| Jul 7, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 1,136,600 |
| Jul 6, 2026 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | - | 504,700 |
| Jul 3, 2026 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 660,800 |
| Jul 2, 2026 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 1,538,300 |
| Jul 1, 2026 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 2,144,800 |
| Jun 30, 2026 | 620.00 | 625.00 | 600.00 | 605.00 | 605.00 | -2.42% | 3,126,800 |
| Jun 29, 2026 | 670.00 | 680.00 | 665.00 | 680.00 | 620.00 | 1.49% | 4,412,600 |
| Jun 26, 2026 | 675.00 | 680.00 | 665.00 | 670.00 | 610.88 | -0.74% | 2,194,800 |
| Jun 25, 2026 | 665.00 | 675.00 | 655.00 | 675.00 | 615.44 | 3.85% | 2,424,500 |
| Jun 24, 2026 | 690.00 | 690.00 | 650.00 | 650.00 | 592.65 | -2.99% | 3,613,500 |
| Jun 23, 2026 | 660.00 | 680.00 | 650.00 | 670.00 | 610.88 | 3.08% | 2,220,100 |
| Jun 22, 2026 | 665.00 | 665.00 | 635.00 | 650.00 | 592.65 | -2.26% | 2,959,600 |
| Jun 19, 2026 | 665.00 | 670.00 | 650.00 | 665.00 | 606.32 | 1.53% | 3,356,200 |
| Jun 18, 2026 | 650.00 | 660.00 | 630.00 | 655.00 | 597.21 | 3.97% | 3,956,400 |
| Jun 17, 2026 | 635.00 | 650.00 | 625.00 | 630.00 | 574.41 | 0.80% | 2,672,600 |
| Jun 15, 2026 | 610.00 | 640.00 | 610.00 | 625.00 | 569.85 | 3.31% | 3,707,000 |
| Jun 12, 2026 | 585.00 | 615.00 | 580.00 | 605.00 | 551.62 | 4.31% | 1,630,500 |
| Jun 11, 2026 | 585.00 | 590.00 | 570.00 | 580.00 | 528.82 | -0.85% | 798,700 |
| Jun 10, 2026 | 570.00 | 590.00 | 565.00 | 585.00 | 533.38 | 2.63% | 2,635,300 |
| Jun 9, 2026 | 550.00 | 570.00 | 535.00 | 570.00 | 519.71 | 3.64% | 2,635,500 |
| Jun 8, 2026 | 555.00 | 560.00 | 530.00 | 550.00 | 501.47 | -1.79% | 2,325,500 |
| Jun 5, 2026 | 580.00 | 590.00 | 555.00 | 560.00 | 510.59 | -3.45% | 2,306,600 |
| Jun 4, 2026 | 600.00 | 600.00 | 570.00 | 580.00 | 528.82 | -3.33% | 3,896,100 |
| Jun 3, 2026 | 625.00 | 630.00 | 580.00 | 600.00 | 547.06 | -4.00% | 7,450,600 |
| Jun 2, 2026 | 630.00 | 630.00 | 620.00 | 625.00 | 569.85 | -0.79% | 1,293,700 |
| May 29, 2026 | 635.00 | 645.00 | 630.00 | 630.00 | 574.41 | -0.79% | 1,550,000 |
| May 26, 2026 | 650.00 | 650.00 | 630.00 | 635.00 | 578.97 | -2.31% | 1,745,900 |
| May 25, 2026 | 635.00 | 650.00 | 630.00 | 650.00 | 592.65 | 2.36% | 2,327,300 |
| May 22, 2026 | 615.00 | 635.00 | 600.00 | 635.00 | 578.97 | 1.60% | 5,607,700 |
| May 21, 2026 | 635.00 | 635.00 | 615.00 | 625.00 | 569.85 | -2.34% | 4,019,300 |
| May 20, 2026 | 655.00 | 670.00 | 630.00 | 640.00 | 583.53 | -2.29% | 5,157,600 |
| May 19, 2026 | 690.00 | 700.00 | 655.00 | 655.00 | 597.21 | -3.68% | 3,589,900 |
| May 18, 2026 | 700.00 | 700.00 | 665.00 | 680.00 | 620.00 | -2.86% | 3,143,400 |
| May 13, 2026 | 700.00 | 700.00 | 680.00 | 700.00 | 638.24 | - | 1,683,600 |
| May 12, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 638.24 | - | 2,052,100 |
| May 11, 2026 | 710.00 | 715.00 | 695.00 | 700.00 | 638.24 | -1.41% | 4,953,000 |
| May 8, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 647.35 | -2.07% | 2,642,700 |
| May 7, 2026 | 725.00 | 735.00 | 715.00 | 725.00 | 661.03 | - | 2,759,700 |
| May 6, 2026 | 725.00 | 735.00 | 715.00 | 725.00 | 661.03 | - | 2,364,800 |