Price History - TBLA

Kembali ke Company
Ticker: TBLA
Company: Tunas Baru Lampung Tbk
Date Open High Low Close Volume Value
11-Aug-2022 759.94 764.88 759.94 764.88 1,003,404 0
10-Aug-2022 764.88 764.88 759.94 759.94 757,796 0
09-Aug-2022 764.88 764.88 759.94 759.94 680,385 0
08-Aug-2022 759.94 764.88 755.01 759.94 657,587 0
05-Aug-2022 764.88 769.81 759.94 759.94 947,068 0
04-Aug-2022 759.94 769.81 759.94 769.81 719,293 0
03-Aug-2022 764.88 764.88 750.07 759.94 1,751,372 0
02-Aug-2022 764.88 769.81 759.94 764.88 394,248 0
01-Aug-2022 764.88 764.88 759.94 764.88 894,177 0
29-Jul-2022 759.94 764.88 755.01 759.94 1,350,031 0
28-Jul-2022 764.88 764.88 755.01 759.94 707,641 0
27-Jul-2022 759.94 759.94 755.01 759.94 633,574 0
26-Jul-2022 755.01 764.88 755.01 759.94 450,888 0
25-Jul-2022 759.94 764.88 745.14 759.94 710,782 0
22-Jul-2022 764.88 764.88 755.01 759.94 336,899 0
21-Jul-2022 764.88 764.88 755.01 764.88 253,308 0
20-Jul-2022 764.88 774.75 755.01 764.88 1,009,990 0
19-Jul-2022 759.94 764.88 750.07 764.88 1,010,395 0
18-Jul-2022 750.07 759.94 750.07 755.01 851,013 0
15-Jul-2022 750.07 750.07 740.21 740.21 935,416 0
14-Jul-2022 755.01 755.01 740.21 750.07 785,356 0
13-Jul-2022 759.94 759.94 750.07 755.01 1,164,102 0
12-Jul-2022 759.94 764.88 755.01 759.94 549,881 0
11-Jul-2022 769.81 779.68 750.07 759.94 1,685,714 0
08-Jul-2022 784.62 799.42 784.62 794.49 3,365,654 0
07-Jul-2022 764.88 794.49 764.88 789.55 1,835,166 0
06-Jul-2022 779.68 784.62 774.75 774.75 1,048,796 0
05-Jul-2022 784.62 789.55 774.75 779.68 1,452,468 0
04-Jul-2022 779.68 789.55 755.01 774.75 2,060,813 0
01-Jul-2022 794.49 799.42 774.75 779.68 1,982,693 0
30-Jun-2022 789.55 794.49 779.68 779.68 2,144,607 0
29-Jun-2022 774.75 789.55 764.88 789.55 2,442,599 0
28-Jun-2022 779.68 784.62 774.75 774.75 674,204 0
27-Jun-2022 769.81 789.55 769.81 779.68 1,123,573 0
24-Jun-2022 769.81 769.81 759.94 769.81 506,920 0
23-Jun-2022 769.81 769.81 750.07 759.94 1,189,028 0
22-Jun-2022 769.81 774.75 764.88 769.81 691,936 0
21-Jun-2022 759.94 769.81 759.94 764.88 599,833 0
20-Jun-2022 759.94 759.94 755.01 759.94 1,015,866 0
17-Jun-2022 764.88 764.88 755.01 759.94 856,181 0
16-Jun-2022 764.88 769.81 759.94 759.94 2,046,425 0
15-Jun-2022 769.81 774.75 755.01 759.94 1,396,437 0
14-Jun-2022 764.88 774.75 759.94 769.81 1,140,089 0
13-Jun-2022 779.68 779.68 764.88 764.88 2,461,141 0
10-Jun-2022 784.62 784.62 774.75 779.68 1,449,429 0
09-Jun-2022 789.55 789.55 779.68 784.62 1,053,863 0
08-Jun-2022 784.62 794.49 779.68 784.62 1,805,073 0
07-Jun-2022 784.62 789.55 779.68 784.62 1,677,305 0
06-Jun-2022 784.62 789.55 779.68 784.62 2,168,317 0
03-Jun-2022 784.62 789.55 774.75 784.62 3,788,780 0
02-Jun-2022 784.62 794.49 784.62 784.62 3,026,120 0
31-May-2022 794.49 799.42 784.62 794.49 2,777,067 0
30-May-2022 794.49 799.42 789.55 794.49 1,433,014 0
27-May-2022 789.55 799.42 784.62 794.49 1,701,014 0
25-May-2022 794.49 799.42 789.55 789.55 1,170,182 0
24-May-2022 784.62 794.49 784.62 784.62 934,301 0
23-May-2022 794.49 794.49 784.62 784.62 425,152 0
20-May-2022 789.55 799.42 784.62 789.55 3,236,264 0
19-May-2022 774.75 784.62 774.75 784.62 1,083,449 0
18-May-2022 784.62 789.55 779.68 784.62 683,425 0
17-May-2022 764.88 789.55 759.94 784.62 2,419,396 0
13-May-2022 759.94 774.75 755.01 764.88 1,080,004 0
12-May-2022 779.68 784.62 755.01 759.94 3,055,807 0
11-May-2022 784.62 789.55 779.68 779.68 1,376,577 0
10-May-2022 774.75 784.62 759.94 784.62 2,208,542 0
09-May-2022 784.62 789.55 764.88 774.75 2,601,271 0
28-Apr-2022 789.55 799.42 779.68 784.62 1,282,853 0
27-Apr-2022 799.42 804.36 784.62 789.55 1,233,306 0
26-Apr-2022 779.68 794.49 779.68 789.55 933,389 0
25-Apr-2022 789.55 789.55 759.94 779.68 2,179,260 0
22-Apr-2022 804.36 814.23 799.42 804.36 1,012,016 0
21-Apr-2022 799.42 804.36 799.42 804.36 544,511 0
20-Apr-2022 804.36 804.36 794.49 799.42 3,224,815 0
19-Apr-2022 809.29 809.29 799.42 804.36 1,048,493 0
18-Apr-2022 804.36 809.29 799.42 809.29 1,435,243 0
14-Apr-2022 809.29 814.23 794.49 799.42 974,628 0
13-Apr-2022 804.36 814.23 799.42 809.29 843,009 0
12-Apr-2022 804.36 804.36 789.55 799.42 665,389 0
11-Apr-2022 814.23 814.23 799.42 804.36 1,390,155 0
08-Apr-2022 804.36 814.23 799.42 809.29 658,094 0
07-Apr-2022 819.16 819.16 804.36 804.36 605,811 0
06-Apr-2022 814.23 819.16 799.42 814.23 863,274 0
05-Apr-2022 809.29 814.23 804.36 809.29 621,212 0
04-Apr-2022 799.42 814.23 799.42 809.29 859,221 0
01-Apr-2022 814.23 819.16 794.49 799.42 1,323,079 0
31-Mar-2022 799.42 814.23 799.42 814.23 512,594 0
30-Mar-2022 824.10 824.10 804.36 809.29 884,957 0
29-Mar-2022 824.10 829.03 814.23 819.16 1,657,648 0
28-Mar-2022 819.16 829.03 819.16 824.10 1,405,454 0
25-Mar-2022 824.10 824.10 819.16 819.16 825,379 0
24-Mar-2022 819.16 833.96 819.16 824.10 1,979,552 0
23-Mar-2022 809.29 829.03 809.29 824.10 3,965,893 0
22-Mar-2022 794.49 804.36 789.55 804.36 883,741 0
21-Mar-2022 804.36 809.29 789.55 794.49 967,941 0
18-Mar-2022 794.49 804.36 794.49 804.36 1,387,520 0
17-Mar-2022 794.49 799.42 789.55 794.49 783,330 0
16-Mar-2022 779.68 794.49 769.81 789.55 1,478,407 0
15-Mar-2022 804.36 804.36 764.88 774.75 4,256,184 0
14-Mar-2022 819.16 824.10 804.36 804.36 927,513 0
11-Mar-2022 809.29 814.23 799.42 814.23 2,013,900 0