Price History - TBLA

Kembali ke Company
Ticker: TBLA
Company: Tunas Baru Lampung Tbk
Date Open High Low Close Volume Value
10-Mar-2022 809.29 819.16 794.49 804.36 1,971,953 0
09-Mar-2022 814.23 829.03 804.36 809.29 2,070,236 0
08-Mar-2022 833.96 838.90 794.49 814.23 2,630,452 0
07-Mar-2022 848.77 848.77 824.10 829.03 6,645,386 0
04-Mar-2022 838.90 848.77 829.03 843.83 9,372,299 0
02-Mar-2022 809.29 838.90 809.29 824.10 6,312,539 0
01-Mar-2022 799.42 814.23 799.42 809.29 3,382,575 0
25-Feb-2022 784.62 809.29 784.62 799.42 2,373,699 0
24-Feb-2022 794.49 799.42 774.75 784.62 6,143,836 0
23-Feb-2022 789.55 799.42 789.55 794.49 4,879,119 0
22-Feb-2022 784.62 794.49 779.68 789.55 1,425,719 0
21-Feb-2022 789.55 794.49 784.62 784.62 974,932 0
18-Feb-2022 789.55 794.49 779.68 789.55 1,001,580 0
17-Feb-2022 789.55 789.55 779.68 779.68 1,321,660 0
16-Feb-2022 794.49 799.42 779.68 789.55 2,442,498 0
15-Feb-2022 784.62 799.42 779.68 794.49 3,754,634 0
14-Feb-2022 774.75 789.55 769.81 779.68 1,115,265 0
11-Feb-2022 769.81 779.68 759.94 774.75 1,230,064 0
10-Feb-2022 759.94 774.75 759.94 769.81 1,632,925 0
09-Feb-2022 779.68 779.68 755.01 759.94 1,458,649 0
08-Feb-2022 774.75 774.75 764.88 774.75 788,092 0
07-Feb-2022 769.81 779.68 759.94 769.81 1,339,392 0
04-Feb-2022 769.81 784.62 769.81 769.81 519,079 0
03-Feb-2022 814.23 814.23 764.88 769.81 651,609 0
02-Feb-2022 769.81 784.62 769.81 774.75 668,632 0
31-Jan-2022 755.01 784.62 750.07 769.81 1,688,754 0
28-Jan-2022 755.01 759.94 745.14 755.01 2,156,564 0
27-Jan-2022 769.81 769.81 750.07 755.01 1,885,828 0
26-Jan-2022 769.81 789.55 755.01 769.81 1,582,973 0
25-Jan-2022 774.75 774.75 764.88 769.81 257,665 0
24-Jan-2022 779.68 784.62 764.88 774.75 861,754 0
21-Jan-2022 779.68 784.62 769.81 779.68 506,210 0
20-Jan-2022 774.75 789.55 774.75 779.68 364,561 0
19-Jan-2022 769.81 779.68 769.81 774.75 283,299 0
18-Jan-2022 779.68 784.62 769.81 769.81 470,950 0
17-Jan-2022 779.68 789.55 769.81 779.68 745,536 0
14-Jan-2022 784.62 789.55 769.81 779.68 1,075,343 0
13-Jan-2022 784.62 794.49 779.68 784.62 355,948 0
12-Jan-2022 789.55 799.42 779.68 779.68 1,484,790 0
11-Jan-2022 789.55 799.42 784.62 789.55 906,843 0
10-Jan-2022 789.55 804.36 789.55 789.55 1,865,968 0
07-Jan-2022 789.55 794.49 779.68 789.55 1,289,844 0
06-Jan-2022 789.55 789.55 779.68 784.62 1,783,897 0
05-Jan-2022 789.55 794.49 784.62 789.55 763,875 0
04-Jan-2022 794.49 794.49 784.62 784.62 592,234 0
03-Jan-2022 784.62 794.49 779.68 789.55 807,951 0
30-Dec-2021 784.62 794.49 784.62 784.62 908,058 0
29-Dec-2021 789.55 794.49 784.62 784.62 742,902 0
28-Dec-2021 784.62 804.36 774.75 784.62 914,138 0
27-Dec-2021 784.62 789.55 774.75 784.62 525,057 0
24-Dec-2021 784.62 804.36 774.75 784.62 383,508 0
23-Dec-2021 774.75 784.62 764.88 784.62 1,487,526 0
22-Dec-2021 769.81 774.75 769.81 774.75 365,574 0
21-Dec-2021 769.81 779.68 764.88 769.81 821,022 0
20-Dec-2021 779.68 784.62 769.81 769.81 1,451,354 0
17-Dec-2021 779.68 784.62 774.75 779.68 525,057 0
16-Dec-2021 789.55 789.55 774.75 779.68 848,480 0
15-Dec-2021 789.55 794.49 784.62 789.55 807,242 0
14-Dec-2021 789.55 799.42 784.62 789.55 355,137 0
13-Dec-2021 789.55 799.42 784.62 789.55 733,884 0
10-Dec-2021 779.68 789.55 779.68 784.62 967,535 0
09-Dec-2021 784.62 789.55 769.81 779.68 522,118 0
08-Dec-2021 789.55 794.49 784.62 784.62 491,519 0
07-Dec-2021 784.62 799.42 784.62 789.55 723,245 0
06-Dec-2021 774.75 789.55 774.75 784.62 771,880 0
03-Dec-2021 769.81 804.36 769.81 774.75 565,079 0
02-Dec-2021 779.68 784.62 759.94 779.68 1,884,207 0
01-Dec-2021 799.42 814.23 779.68 779.68 1,850,973 0
30-Nov-2021 794.49 814.23 789.55 789.55 744,219 0
29-Nov-2021 789.55 804.36 784.62 789.55 1,376,881 0
26-Nov-2021 819.16 819.16 794.49 799.42 2,514,336 0
25-Nov-2021 814.23 824.10 814.23 819.16 1,851,783 0
24-Nov-2021 819.16 819.16 814.23 814.23 956,998 0
23-Nov-2021 819.16 824.10 814.23 819.16 973,513 0
22-Nov-2021 814.23 824.10 809.29 819.16 1,249,822 0
19-Nov-2021 814.23 824.10 809.29 814.23 2,565,910 0
18-Nov-2021 833.96 838.90 814.23 814.23 2,217,155 0
17-Nov-2021 838.90 848.77 824.10 829.03 2,021,804 0
16-Nov-2021 833.96 843.83 833.96 838.90 561,533 0
15-Nov-2021 843.83 848.77 833.96 833.96 871,987 0
12-Nov-2021 848.77 853.70 843.83 843.83 432,650 0
11-Nov-2021 853.70 853.70 843.83 843.83 800,352 0
10-Nov-2021 868.51 868.51 838.90 848.77 2,225,970 0
09-Nov-2021 868.51 873.44 863.57 863.57 824,669 0
08-Nov-2021 868.51 883.31 868.51 868.51 857,093 0
05-Nov-2021 878.38 888.25 868.51 868.51 1,385,798 0
04-Nov-2021 863.57 878.38 863.57 878.38 1,231,786 0
03-Nov-2021 853.70 868.51 853.70 863.57 743,611 0
02-Nov-2021 853.70 878.38 848.77 848.77 4,143,107 0
01-Nov-2021 853.70 863.57 853.70 853.70 813,727 0
29-Oct-2021 833.96 863.57 829.03 853.70 876,446 0
28-Oct-2021 858.64 863.57 829.03 829.03 2,034,368 0
27-Oct-2021 878.38 878.38 863.57 863.57 1,270,897 0
26-Oct-2021 878.38 883.31 873.44 878.38 1,319,735 0
25-Oct-2021 868.51 883.31 868.51 878.38 1,308,792 0
22-Oct-2021 868.51 873.44 858.64 868.51 1,214,764 0
21-Oct-2021 878.38 888.25 868.51 868.51 1,801,020 0
19-Oct-2021 878.38 888.25 863.57 873.44 2,366,404 0
18-Oct-2021 888.25 893.18 878.38 878.38 2,275,010 0
15-Oct-2021 848.77 888.25 848.77 883.31 1,034,510 0