PT Tunas Baru Lampung Tbk (IDX:TBLA)
Indonesia
· Delayed Price · Currency is IDR 640.00
-15.00 (-2.29%)
Mar 9, 2026, 4:00 PM WIB
PT Tunas Baru Lampung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 665.00 | 675.00 | 645.00 | 670.00 | 670.00 | -0.74% | 2,020,300 |
| Feb 27, 2026 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.74% | 989,300 |
| Feb 26, 2026 | 695.00 | 700.00 | 670.00 | 680.00 | 680.00 | -2.16% | 2,858,300 |
| Feb 25, 2026 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | -0.71% | 2,542,500 |
| Feb 24, 2026 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 2,516,400 |
| Feb 23, 2026 | 720.00 | 720.00 | 680.00 | 690.00 | 690.00 | 2.99% | 9,827,700 |
| Feb 20, 2026 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | - | 649,200 |
| Feb 19, 2026 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 0.75% | 1,462,600 |
| Feb 18, 2026 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | - | 919,600 |
| Feb 13, 2026 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | -0.75% | 867,100 |
| Feb 12, 2026 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 0.75% | 814,100 |
| Feb 11, 2026 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1.53% | 904,100 |
| Feb 10, 2026 | 645.00 | 660.00 | 645.00 | 655.00 | 655.00 | 1.55% | 1,060,900 |
| Feb 9, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 1,411,200 |
| Feb 6, 2026 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | -2.29% | 1,422,600 |
| Feb 5, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 1,042,000 |
| Feb 4, 2026 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 1.55% | 2,209,800 |
| Feb 3, 2026 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 1.57% | 1,757,100 |
| Feb 2, 2026 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | -3.05% | 2,723,900 |
| Jan 30, 2026 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 3.97% | 1,756,500 |
| Jan 29, 2026 | 645.00 | 650.00 | 590.00 | 630.00 | 630.00 | -2.33% | 6,007,300 |
| Jan 28, 2026 | 670.00 | 670.00 | 635.00 | 645.00 | 645.00 | -4.44% | 7,373,800 |
| Jan 27, 2026 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | - | 1,135,900 |
| Jan 26, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 3,029,800 |
| Jan 23, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 2,023,900 |
| Jan 22, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | - | 3,831,800 |
| Jan 21, 2026 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | -0.74% | 2,637,700 |
| Jan 20, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.74% | 1,245,300 |
| Jan 19, 2026 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,575,400 |
| Jan 15, 2026 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.74% | 2,386,900 |
| Jan 14, 2026 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 943,900 |
| Jan 13, 2026 | 675.00 | 685.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,988,600 |
| Jan 12, 2026 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | -0.74% | 2,024,900 |
| Jan 9, 2026 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 1,085,500 |
| Jan 8, 2026 | 685.00 | 695.00 | 685.00 | 685.00 | 685.00 | -0.72% | 2,088,100 |
| Jan 7, 2026 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 1,047,200 |
| Jan 6, 2026 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 1,409,300 |
| Jan 5, 2026 | 680.00 | 690.00 | 670.00 | 690.00 | 690.00 | 1.47% | 2,110,900 |
| Jan 2, 2026 | 675.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 1,457,800 |
| Dec 30, 2025 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 974,800 |
| Dec 29, 2025 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,206,600 |
| Dec 24, 2025 | 680.00 | 685.00 | 675.00 | 675.00 | 675.00 | - | 1,274,000 |
| Dec 23, 2025 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.74% | 872,600 |
| Dec 22, 2025 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 1,844,800 |
| Dec 19, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 1,582,700 |
| Dec 18, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.74% | 1,920,700 |
| Dec 17, 2025 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.74% | 911,400 |
| Dec 16, 2025 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 1,558,700 |
| Dec 15, 2025 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 1,300,100 |
| Dec 12, 2025 | 670.00 | 685.00 | 670.00 | 680.00 | 680.00 | 1.49% | 4,377,600 |
| Dec 11, 2025 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | -3.60% | 5,156,200 |
| Dec 10, 2025 | 705.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 3,068,000 |
| Dec 9, 2025 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.71% | 3,956,600 |
| Dec 8, 2025 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | -1.40% | 2,141,700 |
| Dec 5, 2025 | 700.00 | 720.00 | 700.00 | 715.00 | 715.00 | 2.14% | 1,351,300 |
| Dec 4, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 2,397,600 |
| Dec 3, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 1,075,400 |
| Dec 2, 2025 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.70% | 1,395,400 |
| Dec 1, 2025 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 0.70% | 1,584,200 |
| Nov 28, 2025 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.70% | 1,761,900 |
| Nov 27, 2025 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | -0.69% | 3,030,700 |
| Nov 26, 2025 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | - | 2,490,100 |
| Nov 25, 2025 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | -0.69% | 5,288,400 |
| Nov 24, 2025 | 720.00 | 725.00 | 715.00 | 725.00 | 725.00 | 1.40% | 2,312,400 |
| Nov 21, 2025 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | -1.38% | 2,993,600 |
| Nov 20, 2025 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -0.68% | 1,728,600 |
| Nov 19, 2025 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | - | 1,732,200 |
| Nov 18, 2025 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | -0.68% | 2,335,000 |
| Nov 17, 2025 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 0.68% | 2,233,000 |
| Nov 14, 2025 | 740.00 | 745.00 | 730.00 | 730.00 | 730.00 | -1.35% | 1,797,900 |
| Nov 13, 2025 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | - | 3,003,100 |
| Nov 12, 2025 | 730.00 | 740.00 | 705.00 | 740.00 | 740.00 | 1.37% | 11,970,800 |
| Nov 11, 2025 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | -2.01% | 7,378,200 |
| Nov 10, 2025 | 745.00 | 755.00 | 735.00 | 745.00 | 745.00 | 0.68% | 6,148,400 |
| Nov 7, 2025 | 745.00 | 750.00 | 740.00 | 740.00 | 740.00 | -0.67% | 2,980,300 |
| Nov 6, 2025 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | -1.32% | 2,972,000 |
| Nov 5, 2025 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | - | 1,599,400 |
| Nov 4, 2025 | 755.00 | 765.00 | 745.00 | 755.00 | 755.00 | - | 2,865,200 |
| Nov 3, 2025 | 750.00 | 765.00 | 745.00 | 755.00 | 755.00 | 1.34% | 4,698,100 |
| Oct 31, 2025 | 790.00 | 800.00 | 735.00 | 745.00 | 745.00 | -5.70% | 15,804,500 |
| Oct 30, 2025 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | - | 4,478,100 |
| Oct 29, 2025 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | - | 2,612,300 |
| Oct 28, 2025 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | - | 1,955,600 |
| Oct 27, 2025 | 795.00 | 815.00 | 780.00 | 790.00 | 790.00 | - | 7,413,600 |
| Oct 24, 2025 | 795.00 | 815.00 | 785.00 | 790.00 | 790.00 | 0.64% | 10,456,300 |
| Oct 23, 2025 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.95% | 5,859,300 |
| Oct 22, 2025 | 770.00 | 790.00 | 765.00 | 770.00 | 770.00 | 0.65% | 7,385,100 |
| Oct 21, 2025 | 740.00 | 765.00 | 735.00 | 765.00 | 765.00 | 4.08% | 8,313,200 |
| Oct 20, 2025 | 725.00 | 735.00 | 715.00 | 735.00 | 735.00 | 1.38% | 4,524,000 |
| Oct 17, 2025 | 745.00 | 745.00 | 715.00 | 725.00 | 725.00 | -0.68% | 7,429,300 |
| Oct 16, 2025 | 705.00 | 735.00 | 695.00 | 730.00 | 730.00 | 4.29% | 7,540,300 |
| Oct 15, 2025 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | -0.71% | 2,762,400 |
| Oct 14, 2025 | 720.00 | 730.00 | 700.00 | 705.00 | 705.00 | -1.40% | 5,167,100 |
| Oct 13, 2025 | 700.00 | 725.00 | 695.00 | 715.00 | 715.00 | 2.14% | 9,100,200 |
| Oct 10, 2025 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | - | 3,422,500 |