Price History - TBLA

Kembali ke Company
Ticker: TBLA
Company: Tunas Baru Lampung Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 888.25 898.12 878.38 878.38 3,423,206 0
13-Oct-2021 888.25 888.25 868.51 878.38 2,712,423 0
12-Oct-2021 868.51 888.25 868.51 878.38 1,976,613 0
11-Oct-2021 863.57 893.18 863.57 868.51 3,145,073 0
08-Oct-2021 848.77 868.51 848.77 863.57 2,337,223 0
07-Oct-2021 883.31 893.18 843.83 843.83 5,100,713 0
06-Oct-2021 858.64 898.12 858.64 878.38 12,760,143 0
05-Oct-2021 873.44 873.44 848.77 858.64 4,815,792 0
04-Oct-2021 858.64 873.44 843.83 858.64 2,845,764 0
01-Oct-2021 824.10 858.64 824.10 848.77 4,845,784 0
30-Sep-2021 824.10 838.90 809.29 824.10 3,130,989 0
29-Sep-2021 814.23 858.64 789.55 824.10 8,216,505 0
28-Sep-2021 779.68 824.10 769.81 824.10 7,889,433 0
27-Sep-2021 764.88 774.75 764.88 774.75 787,686 0
24-Sep-2021 769.81 774.75 764.88 764.88 717,672 0
23-Sep-2021 759.94 769.81 759.94 764.88 455,549 0
22-Sep-2021 769.81 769.81 759.94 759.94 2,931,382 0
21-Sep-2021 769.81 769.81 759.94 769.81 687,883 0
20-Sep-2021 774.75 774.75 764.88 769.81 986,483 0
17-Sep-2021 779.68 784.62 769.81 774.75 672,279 0
16-Sep-2021 774.75 784.62 774.75 779.68 795,995 0
15-Sep-2021 774.75 774.75 764.88 774.75 716,760 0
14-Sep-2021 769.81 774.75 764.88 774.75 1,295,215 0
13-Sep-2021 769.81 769.81 759.94 769.81 1,877,215 0
10-Sep-2021 774.75 774.75 764.88 769.81 1,524,610 0
09-Sep-2021 784.62 784.62 769.81 774.75 1,039,880 0
08-Sep-2021 789.55 789.55 774.75 784.62 1,453,988 0
07-Sep-2021 789.55 789.55 774.75 789.55 887,389 0
06-Sep-2021 779.68 789.55 779.68 789.55 1,543,254 0
03-Sep-2021 784.62 784.62 774.75 779.68 2,123,634 0
02-Sep-2021 784.62 784.62 774.75 779.68 3,015,075 0
01-Sep-2021 784.62 789.55 769.81 774.75 2,019,777 0
31-Aug-2021 779.68 784.62 774.75 784.62 1,034,611 0
30-Aug-2021 764.88 779.68 764.88 774.75 2,018,055 0
27-Aug-2021 769.81 774.75 759.94 764.88 678,156 0
26-Aug-2021 774.75 779.68 769.81 769.81 846,961 0
25-Aug-2021 784.62 784.62 774.75 774.75 1,476,482 0
24-Aug-2021 779.68 784.62 774.75 779.68 712,302 0
23-Aug-2021 764.88 779.68 764.88 779.68 1,331,691 0
20-Aug-2021 769.81 769.81 750.07 764.88 1,977,728 0
19-Aug-2021 779.68 784.62 769.81 769.81 1,019,818 0
18-Aug-2021 789.55 794.49 779.68 779.68 1,699,393 0
16-Aug-2021 794.49 799.42 784.62 789.55 1,132,591 0
13-Aug-2021 809.29 814.23 789.55 794.49 2,652,744 0
12-Aug-2021 779.68 814.23 779.68 809.29 2,700,062 0
10-Aug-2021 789.55 794.49 774.75 779.68 1,432,001 0
09-Aug-2021 809.29 819.16 804.36 809.29 2,523,860 0