Price History - TBLA

Kembali ke Company
Ticker: TBLA
Company: Tunas Baru Lampung Tbk
Date Open High Low Close Volume Value
06-Aug-2021 809.29 814.23 789.55 804.36 1,454,697 0
05-Aug-2021 799.42 814.23 794.49 804.36 1,676,595 0
04-Aug-2021 789.55 809.29 789.55 799.42 1,158,834 0
03-Aug-2021 819.16 833.96 789.55 794.49 2,026,971 0
02-Aug-2021 789.55 814.23 789.55 809.29 611,283 0
30-Jul-2021 814.23 819.16 789.55 789.55 1,090,643 0
29-Jul-2021 814.23 819.16 804.36 809.29 656,270 0
28-Jul-2021 819.16 829.03 789.55 804.36 1,261,069 0
27-Jul-2021 824.10 829.03 819.16 819.16 907,147 0
26-Jul-2021 833.96 838.90 819.16 824.10 1,382,454 0
23-Jul-2021 829.03 833.96 824.10 824.10 1,145,560 0
22-Jul-2021 809.29 829.03 809.29 824.10 1,289,338 0
21-Jul-2021 794.49 824.10 789.55 804.36 2,489,208 0
19-Jul-2021 789.55 799.42 779.68 794.49 1,378,401 0
16-Jul-2021 789.55 799.42 779.68 784.62 675,927 0
15-Jul-2021 779.68 794.49 779.68 789.55 290,797 0
14-Jul-2021 784.62 794.49 774.75 779.68 619,895 0
13-Jul-2021 789.55 794.49 769.81 779.68 1,127,018 0
12-Jul-2021 774.75 789.55 774.75 784.62 541,167 0
09-Jul-2021 784.62 789.55 769.81 774.75 1,039,880 0
08-Jul-2021 789.55 794.49 779.68 784.62 367,296 0
07-Jul-2021 804.36 804.36 784.62 784.62 828,216 0
06-Jul-2021 809.29 824.10 799.42 804.36 581,190 0
05-Jul-2021 809.29 814.23 799.42 809.29 794,171 0
02-Jul-2021 784.62 809.29 784.62 804.36 1,258,232 0
01-Jul-2021 789.55 804.36 769.81 784.62 1,499,482 0
30-Jun-2021 769.81 799.42 759.94 789.55 1,064,502 0
29-Jun-2021 784.62 809.29 769.81 769.81 2,068,919 0
28-Jun-2021 774.75 809.29 755.01 784.62 1,652,176 0
25-Jun-2021 764.88 774.75 764.88 769.81 388,675 0
24-Jun-2021 784.62 784.62 750.07 764.88 1,359,352 0
23-Jun-2021 789.55 794.49 769.81 784.62 1,272,822 0
22-Jun-2021 774.75 794.49 769.81 789.55 1,314,567 0
21-Jun-2021 784.62 784.62 750.07 774.75 1,519,747 0