PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia · Delayed Price · Currency is IDR 635.00
+10.00 (1.60%)
May 22, 2026, 4:14 PM WIB
PT Tunas Baru Lampung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 615.00 | 625.00 | 600.00 | 620.00 | - | -0.80% | 3,045,600 |
| May 21, 2026 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | -2.34% | 4,019,300 |
| May 20, 2026 | 655.00 | 670.00 | 630.00 | 640.00 | 640.00 | -2.29% | 5,157,600 |
| May 19, 2026 | 690.00 | 700.00 | 655.00 | 655.00 | 655.00 | -3.68% | 3,589,900 |
| May 18, 2026 | 700.00 | 700.00 | 665.00 | 680.00 | 680.00 | -2.86% | 3,143,400 |
| May 13, 2026 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | - | 1,683,600 |
| May 12, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | - | 2,052,100 |
| May 11, 2026 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | -1.41% | 4,953,000 |
| May 8, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -2.07% | 2,642,700 |
| May 7, 2026 | 725.00 | 735.00 | 715.00 | 725.00 | 725.00 | - | 2,759,700 |
| May 6, 2026 | 725.00 | 735.00 | 715.00 | 725.00 | 725.00 | - | 2,364,800 |
| May 5, 2026 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | -0.68% | 1,284,000 |
| May 4, 2026 | 730.00 | 745.00 | 720.00 | 730.00 | 730.00 | 0.69% | 3,395,200 |
| Apr 30, 2026 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | -3.33% | 4,732,500 |
| Apr 29, 2026 | 755.00 | 755.00 | 740.00 | 750.00 | 750.00 | - | 2,659,200 |
| Apr 28, 2026 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | -0.66% | 2,479,100 |
| Apr 27, 2026 | 735.00 | 760.00 | 735.00 | 755.00 | 755.00 | 2.72% | 4,460,600 |
| Apr 24, 2026 | 775.00 | 780.00 | 730.00 | 735.00 | 735.00 | -4.55% | 6,301,500 |
| Apr 23, 2026 | 770.00 | 790.00 | 770.00 | 770.00 | 770.00 | 0.65% | 8,752,300 |
| Apr 22, 2026 | 740.00 | 770.00 | 740.00 | 765.00 | 765.00 | 3.38% | 7,050,200 |
| Apr 21, 2026 | 755.00 | 755.00 | 730.00 | 740.00 | 740.00 | -0.67% | 3,500,400 |
| Apr 20, 2026 | 725.00 | 765.00 | 725.00 | 745.00 | 745.00 | 2.76% | 7,937,800 |
| Apr 17, 2026 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | -0.68% | 1,098,500 |
| Apr 16, 2026 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | - | 1,239,000 |
| Apr 15, 2026 | 730.00 | 745.00 | 730.00 | 730.00 | 730.00 | - | 2,708,900 |
| Apr 14, 2026 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | 0.69% | 8,697,700 |
| Apr 13, 2026 | 690.00 | 735.00 | 685.00 | 725.00 | 725.00 | 2.84% | 5,605,300 |
| Apr 10, 2026 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | - | 1,549,200 |
| Apr 9, 2026 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 1.44% | 1,181,400 |
| Apr 8, 2026 | 705.00 | 710.00 | 690.00 | 695.00 | 695.00 | -1.42% | 1,731,200 |
| Apr 7, 2026 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | - | 1,084,800 |
| Apr 6, 2026 | 705.00 | 710.00 | 690.00 | 705.00 | 705.00 | 0.71% | 1,970,800 |
| Apr 2, 2026 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | -1.41% | 3,106,300 |
| Apr 1, 2026 | 710.00 | 720.00 | 695.00 | 710.00 | 710.00 | 3.65% | 5,421,500 |
| Mar 31, 2026 | 670.00 | 695.00 | 670.00 | 685.00 | 685.00 | 2.24% | 4,164,400 |
| Mar 30, 2026 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 4.69% | 1,581,500 |
| Mar 27, 2026 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | -1.54% | 838,100 |
| Mar 26, 2026 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | - | 280,300 |
| Mar 25, 2026 | 640.00 | 655.00 | 640.00 | 650.00 | 650.00 | 1.56% | 2,115,200 |
| Mar 17, 2026 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2.40% | 737,800 |
| Mar 16, 2026 | 635.00 | 640.00 | 615.00 | 625.00 | 625.00 | -1.57% | 2,338,400 |
| Mar 13, 2026 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | -2.31% | 1,729,200 |
| Mar 12, 2026 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | - | 1,484,100 |
| Mar 11, 2026 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 0.78% | 794,900 |
| Mar 10, 2026 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | 0.78% | 1,705,200 |
| Mar 9, 2026 | 655.00 | 655.00 | 620.00 | 640.00 | 640.00 | -2.29% | 3,080,200 |
| Mar 6, 2026 | 660.00 | 665.00 | 640.00 | 655.00 | 655.00 | -1.50% | 1,671,900 |
| Mar 5, 2026 | 650.00 | 670.00 | 650.00 | 665.00 | 665.00 | 2.31% | 1,162,600 |
| Mar 4, 2026 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | -2.99% | 2,930,800 |
| Mar 3, 2026 | 665.00 | 680.00 | 665.00 | 670.00 | 670.00 | - | 875,600 |