PT Tunas Baru Lampung Tbk(ID:TBLA)
Rp525.00-5.00 (-0.94%)
ID:TBLA
PT Tunas Baru Lampung Tbk historical prices
Rp525.00
At close:-5.00 (-0.94%)
PT Tunas Baru Lampung Tbk (TBLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 175,300 | 0.11 |
| Nov 10, 2026 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | +1.92% | 538,800 | 0.33 |
| Nov 09, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | +0.96% | 650,700 | 0.39 |
| Nov 06, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | +0.97% | 571,500 | 0.34 |
| Nov 05, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | +1.98% | 664,400 | 0.40 |
| Nov 04, 2026 | 510.00 | 510.00 | 480.00 | 505.00 | 505.00 | -0.98% | 2,676,400 | 1.62 |
| Nov 03, 2026 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 3,339,500 | 2.03 |
| Nov 02, 2026 | 515.00 | 530.00 | 510.00 | 520.00 | 520.00 | +0.97% | 2,437,600 | 1.48 |
| Oct 30, 2026 | 540.00 | 555.00 | 515.00 | 515.00 | 515.00 | -4.63% | 4,581,500 | 2.87 |
| Oct 29, 2026 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | -3.57% | 2,130,600 | 1.32 |
| Oct 28, 2026 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | +0.90% | 734,800 | 0.42 |
| Oct 27, 2026 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | 0.00% | 835,200 | 0.47 |
| Oct 26, 2026 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 963,600 | 0.54 |
| Oct 23, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.87% | 558,700 | 0.31 |
| Oct 22, 2026 | 555.00 | 580.00 | 545.00 | 575.00 | 575.00 | +3.60% | 1,459,300 | 0.82 |
| Oct 21, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | +1.83% | 2,128,200 | 1.20 |
| Oct 20, 2026 | 520.00 | 550.00 | 520.00 | 545.00 | 545.00 | +4.81% | 2,583,300 | 1.46 |
| Oct 19, 2026 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | -2.80% | 3,756,400 | 2.18 |
| Oct 16, 2026 | 565.00 | 570.00 | 515.00 | 535.00 | 535.00 | -9.32% | 4,971,600 | 2.97 |
| Oct 15, 2026 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 1,311,500 | 0.79 |
| Oct 14, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 1,498,100 | 0.90 |
| Oct 13, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.00% | 1,206,200 | 0.73 |
| Oct 12, 2026 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -1.64% | 484,500 | 0.29 |
| Oct 09, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | +0.83% | 435,900 | 0.26 |
| Oct 08, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | +0.83% | 790,600 | 0.48 |
| Oct 07, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 751,100 | 0.45 |
| Oct 06, 2026 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | +0.83% | 467,500 | 0.28 |
| Oct 05, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.00% | 874,800 | 0.52 |
| Oct 02, 2026 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | +2.54% | 553,300 | 0.33 |
| Oct 01, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 1,000,000 | 0.60 |
| Sep 30, 2026 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | 0.00% | 1,011,000 | 0.61 |
| Sep 29, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.00% | 1,217,000 | 0.73 |
| Sep 28, 2026 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 2,254,600 | 1.35 |
| Sep 25, 2026 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 1,383,700 | 0.82 |
| Sep 24, 2026 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | -0.81% | 703,100 | 0.40 |
| Sep 23, 2026 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | 0.00% | 965,000 | 0.54 |
| Sep 22, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -0.80% | 2,009,900 | 1.13 |
| Sep 21, 2026 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | -0.79% | 1,122,400 | 0.62 |
| Sep 18, 2026 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 0.00% | 1,096,500 | 0.60 |
| Sep 17, 2026 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | +0.80% | 1,284,300 | 0.69 |
| Sep 16, 2026 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | +0.81% | 2,058,700 | 1.09 |
| Sep 15, 2026 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 0.00% | 733,200 | 0.38 |
| Sep 14, 2026 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 1,948,400 | 1.00 |
| Sep 11, 2026 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 1,068,800 | 0.55 |
| Sep 10, 2026 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 0.00% | 2,411,600 | 1.24 |
| Sep 09, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 1,325,800 | 0.68 |
| Sep 08, 2026 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | +0.79% | 2,899,700 | 1.51 |
| Sep 07, 2026 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.56% | 1,436,700 | 0.74 |
| Sep 04, 2026 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | +0.79% | 1,819,600 | 0.93 |
| Sep 03, 2026 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | 0.00% | 7,573,700 | 4.05 |
