Price History - TBLA

Kembali ke Company
Ticker: TBLA
Company: Tunas Baru Lampung Tbk
Date Open High Low Close Volume Value
30-Dec-2022 676.05 700.73 671.12 685.92 1,581,351 0
29-Dec-2022 671.12 676.05 666.18 676.05 271,039 0
28-Dec-2022 671.12 676.05 666.18 671.12 279,145 0
27-Dec-2022 666.18 680.99 666.18 671.12 588,282 0
26-Dec-2022 676.05 680.99 666.18 666.18 473,990 0
23-Dec-2022 671.12 676.05 666.18 671.12 398,909 0
22-Dec-2022 671.12 676.05 671.12 671.12 379,455 0
21-Dec-2022 671.12 680.99 666.18 671.12 1,311,426 0
20-Dec-2022 666.18 680.99 661.25 671.12 1,175,451 0
19-Dec-2022 666.18 671.12 661.25 666.18 599,327 0
16-Dec-2022 666.18 666.18 661.25 661.25 551,198 0
15-Dec-2022 671.12 671.12 661.25 666.18 644,415 0
14-Dec-2022 676.05 676.05 661.25 666.18 845,035 0
13-Dec-2022 685.92 685.92 666.18 671.12 1,188,116 0
12-Dec-2022 671.12 690.86 661.25 680.99 2,426,387 0
09-Dec-2022 715.53 720.47 710.60 710.60 3,515,612 0
08-Dec-2022 705.66 715.53 705.66 710.60 1,654,102 0
07-Dec-2022 715.53 715.53 700.73 705.66 2,990,758 0
06-Dec-2022 720.47 725.40 705.66 715.53 1,846,109 0
05-Dec-2022 725.40 730.34 715.53 720.47 4,237,439 0
02-Dec-2022 715.53 730.34 715.53 720.47 3,892,434 0
01-Dec-2022 690.86 715.53 685.92 710.60 3,618,253 0
30-Nov-2022 690.86 695.79 685.92 690.86 906,235 0
29-Nov-2022 700.73 700.73 685.92 690.86 1,793,624 0
28-Nov-2022 710.60 710.60 700.73 700.73 230,713 0
25-Nov-2022 710.60 710.60 700.73 700.73 390,094 0
24-Nov-2022 710.60 715.53 700.73 705.66 143,777 0
23-Nov-2022 710.60 710.60 705.66 705.66 79,234 0
22-Nov-2022 715.53 715.53 705.66 710.60 82,578 0
21-Nov-2022 710.60 725.40 700.73 710.60 673,698 0
18-Nov-2022 710.60 710.60 695.79 710.60 89,569 0
17-Nov-2022 705.66 705.66 695.79 705.66 222,505 0
16-Nov-2022 700.73 715.53 700.73 705.66 281,475 0
15-Nov-2022 705.66 710.60 700.73 700.73 446,126 0
14-Nov-2022 715.53 720.47 700.73 710.60 466,998 0
11-Nov-2022 710.60 720.47 705.66 715.53 624,556 0
10-Nov-2022 705.66 715.53 700.73 710.60 930,350 0
09-Nov-2022 715.53 720.47 705.66 705.66 394,147 0
08-Nov-2022 705.66 715.53 700.73 715.53 622,124 0
07-Nov-2022 695.79 710.60 695.79 705.66 1,388,229 0
04-Nov-2022 695.79 700.73 690.86 695.79 784,951 0
03-Nov-2022 695.79 705.66 690.86 700.73 1,056,497 0
02-Nov-2022 690.86 700.73 685.92 695.79 1,430,279 0
01-Nov-2022 690.86 695.79 685.92 690.86 649,380 0
31-Oct-2022 695.79 700.73 685.92 690.86 659,614 0
28-Oct-2022 700.73 700.73 690.86 695.79 619,794 0
27-Oct-2022 671.12 705.66 666.18 695.79 2,605,223 0
26-Oct-2022 680.99 685.92 656.32 666.18 4,390,437 0
25-Oct-2022 685.92 685.92 661.25 680.99 2,129,510 0
24-Oct-2022 695.79 745.14 680.99 680.99 7,475,224 0
21-Oct-2022 700.73 705.66 676.05 695.79 5,030,800 0
20-Oct-2022 690.86 730.34 685.92 700.73 2,309,967 0
19-Oct-2022 700.73 705.66 685.92 685.92 3,141,122 0
18-Oct-2022 710.60 720.47 680.99 700.73 3,417,633 0
17-Oct-2022 720.47 730.34 695.79 710.60 1,878,634 0
14-Oct-2022 725.40 759.94 695.79 720.47 2,655,378 0
13-Oct-2022 720.47 740.21 700.73 715.53 2,411,290 0
12-Oct-2022 730.34 735.27 720.47 720.47 666,605 0
11-Oct-2022 735.27 735.27 720.47 730.34 422,213 0
10-Oct-2022 730.34 735.27 725.40 725.40 127,667 0
07-Oct-2022 730.34 735.27 725.40 725.40 319,877 0
06-Oct-2022 735.27 735.27 725.40 730.34 1,105,234 0
05-Oct-2022 740.21 740.21 725.40 735.27 439,742 0
04-Oct-2022 730.34 740.21 730.34 740.21 364,561 0
03-Oct-2022 730.34 740.21 720.47 730.34 440,756 0
30-Sep-2022 745.14 745.14 725.40 730.34 1,716,719 0
29-Sep-2022 745.14 750.07 740.21 745.14 448,659 0
28-Sep-2022 740.21 750.07 740.21 745.14 1,296,633 0
27-Sep-2022 750.07 750.07 740.21 740.21 1,773,967 0
26-Sep-2022 750.07 750.07 740.21 750.07 346,424 0
23-Sep-2022 759.94 759.94 750.07 750.07 896,305 0
22-Sep-2022 745.14 764.88 745.14 759.94 1,639,004 0
21-Sep-2022 755.01 755.01 745.14 745.14 2,493,159 0
20-Sep-2022 740.21 755.01 735.27 755.01 2,052,809 0
19-Sep-2022 740.21 750.07 735.27 740.21 1,254,989 0
16-Sep-2022 745.14 750.07 740.21 740.21 923,460 0
15-Sep-2022 750.07 755.01 720.47 745.14 2,567,936 0
14-Sep-2022 750.07 750.07 745.14 750.07 1,460,270 0
13-Sep-2022 750.07 755.01 745.14 750.07 1,339,392 0
12-Sep-2022 745.14 750.07 745.14 750.07 724,562 0
09-Sep-2022 755.01 755.01 740.21 745.14 2,653,757 0
08-Sep-2022 755.01 759.94 745.14 750.07 1,313,959 0
07-Sep-2022 759.94 759.94 750.07 755.01 943,116 0
06-Sep-2022 759.94 759.94 755.01 759.94 780,087 0
05-Sep-2022 755.01 759.94 755.01 759.94 898,230 0
02-Sep-2022 764.88 764.88 755.01 759.94 896,102 0
01-Sep-2022 759.94 764.88 759.94 759.94 574,300 0
31-Aug-2022 759.94 764.88 755.01 759.94 1,877,013 0
30-Aug-2022 759.94 764.88 755.01 759.94 301,537 0
29-Aug-2022 759.94 764.88 755.01 759.94 789,004 0
26-Aug-2022 764.88 764.88 759.94 759.94 906,336 0
25-Aug-2022 759.94 764.88 755.01 764.88 1,238,372 0
24-Aug-2022 759.94 759.94 755.01 755.01 708,148 0
23-Aug-2022 755.01 759.94 755.01 755.01 367,296 0
22-Aug-2022 764.88 764.88 755.01 755.01 1,622,286 0
19-Aug-2022 764.88 764.88 759.94 759.94 1,024,986 0
18-Aug-2022 764.88 764.88 755.01 764.88 1,000,972 0
16-Aug-2022 759.94 764.88 759.94 759.94 1,039,069 0
15-Aug-2022 759.94 764.88 759.94 764.88 510,162 0
12-Aug-2022 764.88 764.88 759.94 764.88 257,158 0