PT Tunas Baru Lampung Tbk TBLA
IDX · Indonesia · Process Industries
IDR 590.00-5.00 (-0.84%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 590.00 | -0.84% | IDR 595.00 | IDR 600.00 | IDR 590.00 | 1.00M |
| 2026-09-30 | IDR 595.00 | 0.00% | IDR 600.00 | IDR 610.00 | IDR 590.00 | 1.01M |
| 2026-09-29 | IDR 595.00 | 0.00% | IDR 595.00 | IDR 600.00 | IDR 585.00 | 1.22M |
| 2026-09-28 | IDR 595.00 | -2.46% | IDR 610.00 | IDR 610.00 | IDR 595.00 | 2.25M |
| 2026-09-25 | IDR 610.00 | -0.81% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 1.38M |
| 2026-09-24 | IDR 615.00 | -0.81% | IDR 620.00 | IDR 625.00 | IDR 615.00 | 703.10K |
| 2026-09-23 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 630.00 | IDR 620.00 | 965.00K |
| 2026-09-22 | IDR 620.00 | -0.80% | IDR 625.00 | IDR 630.00 | IDR 615.00 | 2.01M |
| 2026-09-21 | IDR 625.00 | -0.79% | IDR 630.00 | IDR 630.00 | IDR 615.00 | 1.12M |
| 2026-09-18 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 635.00 | IDR 625.00 | 1.10M |
| 2026-09-17 | IDR 630.00 | +0.80% | IDR 625.00 | IDR 635.00 | IDR 625.00 | 1.28M |
| 2026-09-16 | IDR 625.00 | +0.81% | IDR 620.00 | IDR 630.00 | IDR 620.00 | 2.06M |
| 2026-09-15 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 625.00 | IDR 620.00 | 733.20K |
| 2026-09-14 | IDR 620.00 | -0.80% | IDR 625.00 | IDR 625.00 | IDR 615.00 | 1.95M |
| 2026-09-11 | IDR 625.00 | -0.79% | IDR 630.00 | IDR 630.00 | IDR 620.00 | 1.07M |
| 2026-09-10 | IDR 630.00 | 0.00% | IDR 635.00 | IDR 635.00 | IDR 625.00 | 2.41M |
| 2026-09-09 | IDR 630.00 | -0.79% | IDR 640.00 | IDR 640.00 | IDR 630.00 | 1.33M |
| 2026-09-08 | IDR 635.00 | +0.79% | IDR 635.00 | IDR 640.00 | IDR 625.00 | 2.90M |
| 2026-09-07 | IDR 630.00 | -1.56% | IDR 635.00 | IDR 640.00 | IDR 630.00 | 1.44M |
| 2026-09-04 | IDR 640.00 | +0.79% | IDR 640.00 | IDR 645.00 | IDR 635.00 | 1.82M |
| 2026-09-03 | IDR 635.00 | 0.00% | IDR 645.00 | IDR 650.00 | IDR 630.00 | 7.57M |
| 2026-09-02 | IDR 635.00 | +1.60% | IDR 625.00 | IDR 645.00 | IDR 625.00 | 5.06M |
| 2026-09-01 | IDR 625.00 | 0.00% | IDR 620.00 | IDR 625.00 | IDR 615.00 | 4.76M |
| 2026-08-31 | IDR 625.00 | +0.81% | IDR 620.00 | IDR 630.00 | IDR 620.00 | 1.04M |
| 2026-08-28 | IDR 620.00 | -0.80% | IDR 625.00 | IDR 630.00 | IDR 620.00 | 1.60M |
| 2026-08-27 | IDR 625.00 | +0.81% | IDR 615.00 | IDR 625.00 | IDR 615.00 | 443.70K |
| 2026-08-26 | IDR 620.00 | -1.59% | IDR 630.00 | IDR 630.00 | IDR 615.00 | 2.63M |
| 2026-08-25 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 630.00 | 0 |
| 2026-08-24 | IDR 630.00 | -0.79% | IDR 635.00 | IDR 640.00 | IDR 630.00 | 465.50K |
| 2026-08-21 | IDR 635.00 | 0.00% | IDR 635.00 | IDR 640.00 | IDR 630.00 | 903.30K |
| 2026-08-20 | IDR 635.00 | +1.60% | IDR 625.00 | IDR 640.00 | IDR 625.00 | 2.20M |
| 2026-08-19 | IDR 625.00 | 0.00% | IDR 625.00 | IDR 630.00 | IDR 620.00 | 1.07M |
| 2026-08-18 | IDR 625.00 | +0.81% | IDR 620.00 | IDR 630.00 | IDR 620.00 | 1.12M |
| 2026-08-14 | IDR 620.00 | +0.81% | IDR 620.00 | IDR 625.00 | IDR 615.00 | 1.52M |
| 2026-08-13 | IDR 615.00 | -1.60% | IDR 625.00 | IDR 625.00 | IDR 615.00 | 658.20K |
| 2026-08-12 | IDR 625.00 | +1.63% | IDR 615.00 | IDR 625.00 | IDR 615.00 | 411.20K |
| 2026-08-11 | IDR 615.00 | -2.38% | IDR 630.00 | IDR 630.00 | IDR 615.00 | 1.22M |
| 2026-08-10 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 635.00 | IDR 625.00 | 1.41M |
| 2026-08-07 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 630.00 | IDR 620.00 | 1.28M |
| 2026-08-06 | IDR 630.00 | +1.61% | IDR 620.00 | IDR 630.00 | IDR 620.00 | 2.84M |
| 2026-08-05 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 630.00 | IDR 615.00 | 2.78M |
| 2026-08-04 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 625.00 | IDR 610.00 | 1.23M |
| 2026-08-03 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 625.00 | IDR 600.00 | 3.30M |
| 2026-07-31 | IDR 620.00 | -4.62% | IDR 660.00 | IDR 665.00 | IDR 615.00 | 9.27M |
| 2026-07-30 | IDR 650.00 | +2.36% | IDR 635.00 | IDR 655.00 | IDR 635.00 | 3.07M |
| 2026-07-29 | IDR 635.00 | -0.78% | IDR 640.00 | IDR 640.00 | IDR 625.00 | 812.30K |
| 2026-07-28 | IDR 640.00 | +0.79% | IDR 640.00 | IDR 640.00 | IDR 635.00 | 472.50K |
| 2026-07-27 | IDR 635.00 | -1.55% | IDR 645.00 | IDR 650.00 | IDR 630.00 | 1.37M |
| 2026-07-24 | IDR 645.00 | -0.77% | IDR 645.00 | IDR 655.00 | IDR 645.00 | 1.51M |
| 2026-07-23 | IDR 650.00 | +0.78% | IDR 645.00 | IDR 665.00 | IDR 645.00 | 2.44M |
| 2026-07-22 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 650.00 | IDR 640.00 | 1.12M |
| 2026-07-21 | IDR 645.00 | 0.00% | IDR 650.00 | IDR 650.00 | IDR 635.00 | 1.74M |
| 2026-07-20 | IDR 645.00 | 0.00% | IDR 640.00 | IDR 650.00 | IDR 640.00 | 911.10K |
| 2026-07-17 | IDR 645.00 | +0.78% | IDR 640.00 | IDR 650.00 | IDR 635.00 | 723.50K |
| 2026-07-16 | IDR 640.00 | +0.79% | IDR 635.00 | IDR 645.00 | IDR 630.00 | 715.70K |
| 2026-07-15 | IDR 635.00 | 0.00% | IDR 635.00 | IDR 640.00 | IDR 630.00 | 534.80K |
| 2026-07-14 | IDR 635.00 | +0.79% | IDR 630.00 | IDR 640.00 | IDR 630.00 | 1.12M |
| 2026-07-13 | IDR 630.00 | +1.61% | IDR 625.00 | IDR 635.00 | IDR 620.00 | 945.60K |
| 2026-07-10 | IDR 620.00 | +0.81% | IDR 620.00 | IDR 630.00 | IDR 610.00 | 1.46M |
| 2026-07-09 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 615.00 | IDR 605.00 | 635.70K |
| 2026-07-08 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 615.00 | IDR 605.00 | 469.10K |
| 2026-07-07 | IDR 610.00 | 0.00% | IDR 615.00 | IDR 615.00 | IDR 605.00 | 1.14M |
| 2026-07-06 | IDR 610.00 | 0.00% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 504.70K |
| 2026-07-03 | IDR 610.00 | 0.00% | IDR 605.00 | IDR 615.00 | IDR 605.00 | 660.80K |
| 2026-07-02 | IDR 610.00 | -0.81% | IDR 615.00 | IDR 615.00 | IDR 600.00 | 1.54M |
| 2026-07-01 | IDR 615.00 | +1.65% | IDR 610.00 | IDR 615.00 | IDR 600.00 | 2.14M |
| 2026-06-30 | IDR 605.00 | -11.03% | IDR 620.00 | IDR 625.00 | IDR 600.00 | 3.13M |
| 2026-06-29 | IDR 680.00 | +1.49% | IDR 670.00 | IDR 680.00 | IDR 665.00 | 4.41M |
| 2026-06-26 | IDR 670.00 | -0.74% | IDR 675.00 | IDR 680.00 | IDR 665.00 | 2.19M |
| 2026-06-25 | IDR 675.00 | +3.85% | IDR 665.00 | IDR 675.00 | IDR 655.00 | 2.42M |
| 2026-06-24 | IDR 650.00 | -2.99% | IDR 690.00 | IDR 690.00 | IDR 650.00 | 3.61M |
| 2026-06-23 | IDR 670.00 | +3.08% | IDR 660.00 | IDR 680.00 | IDR 650.00 | 2.22M |
| 2026-06-22 | IDR 650.00 | -2.26% | IDR 665.00 | IDR 665.00 | IDR 635.00 | 2.96M |
| 2026-06-19 | IDR 665.00 | +1.53% | IDR 665.00 | IDR 670.00 | IDR 650.00 | 3.36M |
| 2026-06-18 | IDR 655.00 | +3.97% | IDR 650.00 | IDR 660.00 | IDR 630.00 | 3.96M |
| 2026-06-17 | IDR 630.00 | +0.80% | IDR 635.00 | IDR 650.00 | IDR 625.00 | 2.67M |
| 2026-06-15 | IDR 625.00 | +3.31% | IDR 610.00 | IDR 640.00 | IDR 610.00 | 3.71M |
| 2026-06-12 | IDR 605.00 | +4.31% | IDR 585.00 | IDR 615.00 | IDR 580.00 | 1.63M |
| 2026-06-11 | IDR 580.00 | -0.85% | IDR 585.00 | IDR 590.00 | IDR 570.00 | 798.70K |
| 2026-06-10 | IDR 585.00 | +2.63% | IDR 570.00 | IDR 590.00 | IDR 565.00 | 2.64M |
| 2026-06-09 | IDR 570.00 | +3.64% | IDR 550.00 | IDR 570.00 | IDR 535.00 | 2.64M |
| 2026-06-08 | IDR 550.00 | -1.79% | IDR 555.00 | IDR 560.00 | IDR 530.00 | 2.33M |
| 2026-06-05 | IDR 560.00 | -3.45% | IDR 580.00 | IDR 590.00 | IDR 555.00 | 2.31M |
| 2026-06-04 | IDR 580.00 | -3.33% | IDR 600.00 | IDR 600.00 | IDR 570.00 | 3.90M |
| 2026-06-03 | IDR 600.00 | -4.00% | IDR 625.00 | IDR 630.00 | IDR 580.00 | 7.45M |
| 2026-06-02 | IDR 625.00 | -0.79% | IDR 630.00 | IDR 630.00 | IDR 620.00 | 1.29M |
| 2026-05-29 | IDR 630.00 | -0.79% | IDR 635.00 | IDR 645.00 | IDR 630.00 | 1.55M |
| 2026-05-28 | IDR 635.00 | 0.00% | IDR 635.00 | IDR 635.00 | IDR 635.00 | 0 |
| 2026-05-27 | IDR 635.00 | 0.00% | IDR 635.00 | IDR 635.00 | IDR 635.00 | 0 |
| 2026-05-26 | IDR 635.00 | -2.31% | IDR 650.00 | IDR 650.00 | IDR 630.00 | 1.75M |