Price History - TBLA

Kembali ke Company
Ticker: TBLA
Company: Tunas Baru Lampung Tbk
Date Open High Low Close Volume Value
07-Jun-2023 650.00 650.00 635.00 645.00 896,800 0
06-Jun-2023 640.00 660.00 635.00 645.00 2,132,400 0
05-Jun-2023 625.00 645.00 625.00 640.00 340,600 0
31-May-2023 630.00 635.00 625.00 625.00 1,837,500 0
30-May-2023 630.00 640.00 620.00 630.00 723,500 0
29-May-2023 630.00 640.00 625.00 630.00 871,300 0
26-May-2023 645.00 645.00 630.00 630.00 1,366,900 0
25-May-2023 640.00 650.00 640.00 645.00 903,000 0
24-May-2023 640.00 645.00 635.00 640.00 964,600 0
23-May-2023 645.00 660.00 640.00 660.00 3,878,900 0
22-May-2023 645.00 650.00 630.00 645.00 1,183,100 0
19-May-2023 635.00 650.00 630.00 645.00 2,225,400 0
17-May-2023 650.00 650.00 625.00 630.00 2,445,100 0
16-May-2023 655.00 655.00 640.00 650.00 2,212,800 0
15-May-2023 660.00 665.00 650.00 655.00 3,143,000 0
12-May-2023 655.00 665.00 645.00 665.00 1,594,300 0
11-May-2023 660.00 660.00 645.00 655.00 3,250,700 0
10-May-2023 655.00 665.00 645.00 660.00 3,049,100 0
09-May-2023 635.00 650.00 625.00 650.00 3,567,200 0
08-May-2023 620.00 630.00 615.00 630.00 3,944,900 0
05-May-2023 625.00 625.00 610.00 615.00 1,696,600 0
04-May-2023 615.00 625.00 610.00 620.00 2,227,300 0
03-May-2023 615.00 625.00 610.00 615.00 2,932,800 0
02-May-2023 615.00 630.00 615.00 620.00 3,896,700 0
28-Apr-2023 610.00 645.00 605.00 610.00 12,404,600 0
27-Apr-2023 605.00 615.00 600.00 605.00 5,220,300 0
26-Apr-2023 610.00 610.00 605.00 605.00 2,241,000 0
18-Apr-2023 610.00 610.00 605.00 610.00 5,610,300 0
17-Apr-2023 610.00 615.00 605.00 610.00 1,060,500 0
14-Apr-2023 610.00 610.00 605.00 610.00 1,311,800 0
13-Apr-2023 615.00 615.00 605.00 610.00 3,354,100 0
12-Apr-2023 620.00 625.00 610.00 615.00 3,326,100 0
11-Apr-2023 650.00 655.00 615.00 620.00 6,847,200 0
10-Apr-2023 670.00 670.00 645.00 650.00 1,603,300 0
06-Apr-2023 655.00 665.00 655.00 660.00 687,600 0
05-Apr-2023 660.00 680.00 660.00 660.00 2,769,200 0
04-Apr-2023 671.12 671.12 661.25 661.25 2,428,920 0
03-Apr-2023 685.92 685.92 666.18 671.12 1,540,721 0
31-Mar-2023 671.12 685.92 666.18 680.99 3,544,996 0
30-Mar-2023 671.12 676.05 666.18 671.12 1,695,745 0
29-Mar-2023 676.05 680.99 666.18 671.12 1,257,421 0
28-Mar-2023 676.05 680.99 671.12 671.12 242,162 0
27-Mar-2023 680.99 680.99 671.12 676.05 136,887 0
24-Mar-2023 666.18 680.99 666.18 680.99 240,541 0
21-Mar-2023 680.99 680.99 666.18 666.18 415,830 0
20-Mar-2023 671.12 680.99 666.18 671.12 244,594 0
17-Mar-2023 666.18 676.05 666.18 671.12 266,784 0
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