Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.89 +37.74 (+0.46%) Bitcoin USD
60,306.02 +1,390.91 (+2.36%) CMC Crypto 200
1,279.97 +2.99 (+0.23%)
PT Tunas Baru Lampung Tbk (TBLA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 2,906,700 |
| 02 May 2024 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 1,690,000 |
| 30 Apr 2024 | 605.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1,476,800 |
| 29 Apr 2024 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1,104,700 |
| 26 Apr 2024 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 427,700 |
| 25 Apr 2024 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 1,297,600 |
| 24 Apr 2024 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 848,200 |
| 23 Apr 2024 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 2,246,000 |
| 22 Apr 2024 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | 1,584,600 |
| 19 Apr 2024 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 3,214,200 |
| 18 Apr 2024 | 635.00 | 640.00 | 610.00 | 615.00 | 615.00 | 5,099,500 |
| 17 Apr 2024 | 660.00 | 665.00 | 625.00 | 635.00 | 635.00 | 5,190,600 |
| 16 Apr 2024 | 660.00 | 670.00 | 650.00 | 665.00 | 665.00 | 4,008,700 |
| 05 Apr 2024 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 969,400 |
| 04 Apr 2024 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 1,030,000 |
| 03 Apr 2024 | 660.00 | 675.00 | 650.00 | 665.00 | 665.00 | 1,278,400 |
| 02 Apr 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 1,172,500 |
| 01 Apr 2024 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | 2,698,400 |
| 28 Mar 2024 | 675.00 | 680.00 | 670.00 | 670.00 | 670.00 | 345,100 |
| 27 Mar 2024 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 478,100 |
| 26 Mar 2024 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 1,087,300 |
| 25 Mar 2024 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 435,400 |
| 22 Mar 2024 | 685.00 | 685.00 | 665.00 | 670.00 | 670.00 | 1,589,600 |
| 21 Mar 2024 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | 1,364,100 |
| 20 Mar 2024 | 685.00 | 695.00 | 685.00 | 685.00 | 685.00 | 1,698,200 |
| 19 Mar 2024 | 690.00 | 695.00 | 685.00 | 685.00 | 685.00 | 1,319,400 |
| 18 Mar 2024 | 670.00 | 685.00 | 665.00 | 680.00 | 680.00 | 2,046,100 |
| 15 Mar 2024 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 599,400 |
| 14 Mar 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 484,100 |
| 13 Mar 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 1,486,700 |
| 08 Mar 2024 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 1,100,500 |
| 07 Mar 2024 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 622,800 |
| 06 Mar 2024 | 660.00 | 670.00 | 660.00 | 665.00 | 665.00 | 636,400 |
| 05 Mar 2024 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 1,103,000 |
| 04 Mar 2024 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | 615,200 |
| 01 Mar 2024 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 802,900 |
| 29 Feb 2024 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 392,200 |
| 28 Feb 2024 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1,255,100 |
| 27 Feb 2024 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 726,400 |
| 26 Feb 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 1,327,700 |
| 23 Feb 2024 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 809,400 |
| 22 Feb 2024 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 902,600 |
| 21 Feb 2024 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 669,800 |
| 20 Feb 2024 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | 553,900 |
| 19 Feb 2024 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 486,500 |
| 16 Feb 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 322,900 |
| 15 Feb 2024 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 958,700 |
| 13 Feb 2024 | 660.00 | 660.00 | 645.00 | 655.00 | 655.00 | 816,500 |
| 12 Feb 2024 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 1,125,500 |
| 07 Feb 2024 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 494,300 |
| 06 Feb 2024 | 665.00 | 670.00 | 665.00 | 665.00 | 665.00 | 96,700 |
| 05 Feb 2024 | 660.00 | 670.00 | 660.00 | 665.00 | 665.00 | 939,700 |
| 02 Feb 2024 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 564,300 |
| 01 Feb 2024 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 313,400 |
| 31 Jan 2024 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 309,300 |
| 30 Jan 2024 | 675.00 | 680.00 | 660.00 | 660.00 | 660.00 | 522,300 |
| 29 Jan 2024 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 1,513,700 |
| 26 Jan 2024 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 737,400 |
| 25 Jan 2024 | 655.00 | 690.00 | 650.00 | 660.00 | 660.00 | 1,572,300 |
| 24 Jan 2024 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 1,698,800 |
| 23 Jan 2024 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 798,500 |
| 22 Jan 2024 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | 1,501,200 |
| 19 Jan 2024 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 1,319,800 |
| 18 Jan 2024 | 675.00 | 700.00 | 670.00 | 675.00 | 675.00 | 2,417,600 |
| 17 Jan 2024 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 1,008,700 |
| 16 Jan 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 245,300 |
| 15 Jan 2024 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 1,161,000 |
| 12 Jan 2024 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 2,018,300 |
| 11 Jan 2024 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 1,837,200 |
| 10 Jan 2024 | 695.00 | 695.00 | 660.00 | 675.00 | 675.00 | 5,638,700 |
| 09 Jan 2024 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | 2,147,600 |
| 08 Jan 2024 | 690.00 | 710.00 | 690.00 | 695.00 | 695.00 | 3,337,800 |
| 05 Jan 2024 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 1,132,400 |
| 04 Jan 2024 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 1,434,100 |
| 03 Jan 2024 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | 914,700 |
| 02 Jan 2024 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1,072,000 |
| 29 Dec 2023 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 1,414,100 |
| 28 Dec 2023 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1,686,700 |
| 27 Dec 2023 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 712,300 |
| 22 Dec 2023 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 530,500 |
| 21 Dec 2023 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 275,600 |
| 20 Dec 2023 | 690.00 | 705.00 | 690.00 | 690.00 | 690.00 | 1,085,700 |
| 19 Dec 2023 | 700.00 | 705.00 | 685.00 | 690.00 | 690.00 | 564,200 |
| 18 Dec 2023 | 690.00 | 725.00 | 675.00 | 695.00 | 695.00 | 3,067,400 |
| 15 Dec 2023 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | 1,736,900 |
| 14 Dec 2023 | 690.00 | 735.00 | 680.00 | 700.00 | 700.00 | 2,578,300 |
| 13 Dec 2023 | 735.00 | 740.00 | 685.00 | 690.00 | 690.00 | 5,222,800 |
| 12 Dec 2023 | 760.00 | 795.00 | 725.00 | 730.00 | 730.00 | 4,168,800 |
| 11 Dec 2023 | 730.00 | 850.00 | 725.00 | 755.00 | 755.00 | 8,198,700 |
| 08 Dec 2023 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 742,800 |
| 07 Dec 2023 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 611,600 |
| 06 Dec 2023 | 750.00 | 755.00 | 745.00 | 745.00 | 745.00 | 611,100 |
| 05 Dec 2023 | 750.00 | 755.00 | 740.00 | 750.00 | 750.00 | 1,107,900 |
| 04 Dec 2023 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 1,437,700 |
| 01 Dec 2023 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 548,700 |
| 30 Nov 2023 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 691,400 |
| 29 Nov 2023 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 956,100 |
| 28 Nov 2023 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 1,050,800 |
| 27 Nov 2023 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | 1,681,400 |
| 24 Nov 2023 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | 2,092,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.