Price History - TBLA

Kembali ke Company
Ticker: TBLA
Company: Tunas Baru Lampung Tbk
Date Open High Low Close Volume Value
16-Mar-2023 680.99 680.99 656.32 666.18 1,305,448 0
15-Mar-2023 676.05 685.92 671.12 676.05 629,825 0
14-Mar-2023 685.92 690.86 671.12 671.12 896,508 0
13-Mar-2023 680.99 690.86 676.05 680.99 284,515 0
10-Mar-2023 685.92 690.86 680.99 680.99 78,728 0
09-Mar-2023 680.99 690.86 676.05 685.92 2,063,245 0
08-Mar-2023 700.73 700.73 680.99 680.99 1,151,336 0
07-Mar-2023 695.79 705.66 690.86 700.73 317,749 0
06-Mar-2023 700.73 705.66 690.86 700.73 783,937 0
03-Mar-2023 695.79 700.73 695.79 700.73 234,360 0
02-Mar-2023 695.79 700.73 690.86 695.79 326,362 0
01-Mar-2023 695.79 700.73 690.86 695.79 322,815 0
28-Feb-2023 695.79 705.66 690.86 695.79 491,316 0
27-Feb-2023 695.79 700.73 690.86 695.79 287,352 0
24-Feb-2023 695.79 700.73 695.79 695.79 524,145 0
23-Feb-2023 695.79 700.73 695.79 695.79 114,191 0
22-Feb-2023 695.79 700.73 690.86 695.79 242,263 0
21-Feb-2023 695.79 695.79 690.86 695.79 156,443 0
20-Feb-2023 700.73 700.73 690.86 695.79 180,355 0
17-Feb-2023 700.73 705.66 685.92 690.86 608,243 0
16-Feb-2023 700.73 705.66 695.79 700.73 548,057 0
15-Feb-2023 700.73 700.73 695.79 700.73 166,575 0
14-Feb-2023 700.73 700.73 695.79 700.73 143,879 0
13-Feb-2023 695.79 705.66 690.86 700.73 201,227 0
10-Feb-2023 705.66 705.66 690.86 695.79 126,147 0
09-Feb-2023 695.79 720.47 685.92 705.66 785,863 0
08-Feb-2023 695.79 695.79 690.86 690.86 186,232 0
07-Feb-2023 695.79 700.73 685.92 690.86 472,976 0
06-Feb-2023 695.79 695.79 690.86 695.79 337,811 0
03-Feb-2023 700.73 705.66 695.79 695.79 377,429 0
02-Feb-2023 700.73 700.73 695.79 700.73 305,185 0
01-Feb-2023 700.73 700.73 690.86 695.79 288,467 0
31-Jan-2023 710.60 710.60 695.79 700.73 167,386 0
30-Jan-2023 685.92 720.47 685.92 700.73 1,136,846 0
27-Jan-2023 690.86 690.86 685.92 685.92 191,906 0
26-Jan-2023 685.92 690.86 680.99 685.92 133,848 0
25-Jan-2023 685.92 695.79 680.99 685.92 162,218 0
24-Jan-2023 685.92 700.73 676.05 680.99 988,610 0
20-Jan-2023 676.05 685.92 676.05 676.05 253,409 0
19-Jan-2023 676.05 680.99 671.12 680.99 293,128 0
18-Jan-2023 676.05 680.99 671.12 676.05 397,997 0
17-Jan-2023 676.05 680.99 671.12 676.05 468,113 0
16-Jan-2023 676.05 676.05 671.12 671.12 149,451 0
13-Jan-2023 680.99 680.99 671.12 676.05 115,913 0
12-Jan-2023 680.99 680.99 671.12 671.12 168,905 0
11-Jan-2023 676.05 680.99 671.12 676.05 258,374 0
10-Jan-2023 680.99 680.99 666.18 676.05 346,322 0
09-Jan-2023 685.92 690.86 676.05 676.05 462,337 0
06-Jan-2023 666.18 690.86 666.18 680.99 383,711 0
05-Jan-2023 695.79 695.79 666.18 666.18 742,598 0
04-Jan-2023 680.99 700.73 676.05 690.86 890,023 0
03-Jan-2023 685.92 685.92 671.12 671.12 382,292 0
02-Jan-2023 685.92 685.92 671.12 676.05 238,413 0
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