Efek Terdaftar

Tunas Baru Lampung Tbk, PT

Security name
Tunas Baru Lampung Tbk
Issuer
Tunas Baru Lampung Tbk, PT
ISIN Code
ID1000076706
Short Code
TBLA
Type
Saham Biasa
Listing Date
15 Februari 2000
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
5,342,098,939.00
Currency
IDR
Form
Electronic
Effective Date ISIN
29 Oktober 2001
Activity Sector
FOOD & BEVERAGES
Number of Securities
6,025,373,372 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 615 670 615 630 19,066 1,208,472,000 403
07 Jan 2025 630 630 620 625 4,406 274,363,500 135
08 Jan 2025 625 625 615 615 2,109 130,255,500 84
09 Jan 2025 620 625 615 615 2,224 137,253,000 88
10 Jan 2025 620 620 610 620 5,897 363,044,000 156
13 Jan 2025 615 620 610 615 10,065 619,465,500 226
14 Jan 2025 615 625 615 615 5,601 345,780,500 183
15 Jan 2025 615 620 610 620 4,857 299,396,500 118
16 Jan 2025 620 625 615 620 6,890 426,456,000 139
17 Jan 2025 620 625 615 620 9,039 561,842,500 165
20 Jan 2025 625 625 615 620 11,269 694,932,500 222
21 Jan 2025 620 625 610 620 20,331 1,250,990,000 287
22 Jan 2025 620 620 615 620 12,727 782,973,500 152
23 Jan 2025 620 625 615 620 8,460 524,197,000 132
24 Jan 2025 620 625 610 615 5,069 312,511,500 82
30 Jan 2025 615 620 610 615 12,340 760,430,000 245
31 Jan 2025 615 655 610 610 38,357 2,372,005,500 470
03 Feb 2025 610 615 605 615 10,832 657,672,500 422
04 Feb 2025 615 620 605 605 8,086 493,017,500 296
05 Feb 2025 605 610 595 600 26,130 1,570,019,000 461
06 Feb 2025 600 645 575 575 48,042 2,848,169,500 908
07 Feb 2025 580 620 575 590 16,057 945,112,500 393
10 Feb 2025 590 595 590 590 5,747 341,074,500 185
11 Feb 2025 590 590 575 580 8,554 499,237,500 285
12 Feb 2025 580 590 575 585 8,742 508,810,500 180
13 Feb 2025 585 630 580 605 27,045 1,650,888,000 406
14 Feb 2025 610 610 590 600 2,947 177,194,000 158
17 Feb 2025 600 640 595 605 24,921 1,527,789,000 292
18 Feb 2025 610 615 600 605 4,115 249,303,500 202
19 Feb 2025 605 625 600 610 9,923 609,531,500 254
20 Feb 2025 615 625 605 610 3,008 184,162,000 106
21 Feb 2025 610 610 600 605 3,408 206,319,000 68
24 Feb 2025 605 605 600 600 5,895 354,915,500 153
25 Feb 2025 610 610 585 595 8,993 531,936,000 274
26 Feb 2025 590 605 585 585 5,600 328,774,500 210
27 Feb 2025 585 590 560 560 20,515 1,166,189,000 665
28 Feb 2025 560 565 530 535 38,868 2,101,614,000 619
03 Mar 2025 535 605 535 560 53,936 3,012,037,500 644
04 Mar 2025 560 605 550 555 23,614 1,359,946,500 440
05 Mar 2025 555 570 555 560 5,348 301,776,500 169
06 Mar 2025 555 580 555 570 4,972 281,497,000 221
07 Mar 2025 575 585 570 575 7,255 418,528,000 196
10 Mar 2025 580 580 565 570 2,802 159,967,500 172
11 Mar 2025 580 580 560 565 3,257 184,267,000 174
12 Mar 2025 570 575 560 565 6,614 373,305,500 196
13 Mar 2025 565 570 560 565 7,731 436,446,500 187
14 Mar 2025 565 575 560 565 5,369 304,180,000 221
17 Mar 2025 565 570 560 565 4,675 264,381,500 191
18 Mar 2025 565 570 535 555 17,718 974,516,500 487
19 Mar 2025 560 565 555 555 3,188 177,973,000 182
20 Mar 2025 555 570 555 570 3,655 206,740,500 103
21 Mar 2025 570 570 555 560 11,433 641,166,500 182
24 Mar 2025 560 565 510 540 57,510 3,021,861,500 976
25 Mar 2025 540 555 535 550 9,119 495,652,500 253
26 Mar 2025 550 565 550 560 3,652 204,587,000 191
27 Mar 2025 565 590 555 580 15,774 907,086,500 364
08 Apr 2025 535 555 510 525 98,301 5,140,252,500 1,357
09 Apr 2025 525 540 520 530 22,486 1,191,505,000 350
10 Apr 2025 545 575 545 565 15,331 849,848,000 340
11 Apr 2025 555 605 550 570 14,011 812,559,500 200
14 Apr 2025 570 625 570 615 32,287 1,959,112,000 662
15 Apr 2025 620 650 620 645 42,456 2,716,919,500 769
16 Apr 2025 650 695 625 650 56,059 3,705,782,500 894
17 Apr 2025 650 675 650 655 24,574 1,623,779,000 434
21 Apr 2025 660 675 650 655 12,673 839,853,000 266
22 Apr 2025 655 670 645 670 10,162 669,071,000 292
23 Apr 2025 670 685 640 670 25,374 1,697,427,500 364
24 Apr 2025 670 675 660 665 11,834 789,328,500 288
25 Apr 2025 665 695 650 660 19,854 1,330,993,000 363
28 Apr 2025 665 665 650 655 9,646 629,534,500 432
29 Apr 2025 655 700 650 675 34,770 2,325,960,000 474
30 Apr 2025 675 700 665 690 46,653 3,196,715,500 473
02 May 2025 705 755 705 710 63,167 4,585,495,500 936
05 May 2025 715 730 705 705 41,309 2,951,108,000 551
06 May 2025 710 730 710 720 63,822 4,592,153,500 628
07 May 2025 720 760 720 725 73,130 5,439,256,500 917
08 May 2025 735 740 700 705 106,000 7,513,879,500 780
09 May 2025 705 720 705 715 22,636 1,613,767,000 399
14 May 2025 715 725 715 725 27,605 1,983,907,000 553
15 May 2025 730 730 720 720 10,536 762,021,000 428
16 May 2025 720 725 715 715 15,853 1,138,631,000 342
19 May 2025 720 735 710 730 34,787 2,519,986,000 397
20 May 2025 730 735 720 720 10,209 739,574,000 556
21 May 2025 720 730 720 730 22,064 1,600,904,000 329
22 May 2025 730 730 720 730 12,721 923,591,000 200
23 May 2025 730 730 720 725 4,960 359,434,000 172
26 May 2025 725 725 710 715 35,727 2,557,469,500 311
27 May 2025 715 720 710 720 6,121 438,684,500 151
28 May 2025 720 725 715 725 8,741 632,461,500 187
02 Jun 2025 725 730 715 715 18,416 1,322,237,000 291
03 Jun 2025 725 725 715 720 9,516 686,243,500 191
04 Jun 2025 720 735 720 725 21,342 1,553,655,000 294
05 Jun 2025 725 735 715 730 28,188 2,050,676,000 300
10 Jun 2025 735 750 715 725 59,537 4,350,872,000 750
11 Jun 2025 720 750 715 740 35,888 2,608,517,500 382
12 Jun 2025 740 755 730 750 47,901 3,582,650,500 444
13 Jun 2025 750 750 730 730 31,083 2,283,732,500 312
16 Jun 2025 730 735 715 725 32,702 2,359,452,500 387
17 Jun 2025 725 730 715 725 15,492 1,118,502,500 194
18 Jun 2025 725 730 720 725 23,195 1,675,578,500 282
19 Jun 2025 720 720 695 700 46,949 3,305,675,000 539
20 Jun 2025 700 725 695 720 59,592 4,263,880,500 428
23 Jun 2025 715 725 685 705 51,233 3,642,289,000 532
24 Jun 2025 710 750 710 725 33,703 2,478,674,000 403
25 Jun 2025 730 730 705 710 8,713 629,275,000 219
26 Jun 2025 710 720 705 715 5,517 393,901,500 134
30 Jun 2025 730 735 720 735 16,109 1,175,186,500 254
01 Jul 2025 735 745 725 735 34,426 2,542,150,500 306
02 Jul 2025 735 755 725 730 28,123 2,087,733,500 317
03 Jul 2025 730 785 730 780 98,463 7,508,611,500 1,029
04 Jul 2025 790 790 760 760 34,523 2,663,350,500 636
07 Jul 2025 775 775 760 775 14,585 1,118,225,500 306
08 Jul 2025 765 775 760 765 30,340 2,339,743,000 318
09 Jul 2025 765 775 765 775 16,745 1,292,048,500 266
10 Jul 2025 775 800 775 795 44,651 3,525,377,000 660
11 Jul 2025 795 810 795 810 44,069 3,535,410,000 475
15 Jul 2025 810 835 800 830 85,631 7,010,149,000 616
16 Jul 2025 835 860 830 855 111,873 9,508,292,500 946
17 Jul 2025 855 865 845 860 59,723 5,106,589,500 714
18 Jul 2025 855 855 835 835 41,427 3,496,965,500 644
21 Jul 2025 840 840 815 820 45,022 3,709,119,000 679
22 Jul 2025 820 820 805 810 58,085 4,703,096,500 585
23 Jul 2025 815 815 800 810 13,516 1,089,053,000 304
24 Jul 2025 810 815 795 805 32,693 2,625,002,000 450
25 Jul 2025 800 810 800 805 43,524 3,504,606,500 313
28 Jul 2025 805 815 800 815 29,029 2,355,970,500 609
29 Jul 2025 820 820 805 815 46,081 3,741,487,500 708
30 Jul 2025 820 895 815 875 314,351 27,075,005,000 3,308
31 Jul 2025 875 890 750 800 417,369 34,039,183,500 4,357
01 Aug 2025 800 810 770 775 84,789 6,716,273,000 1,062
04 Aug 2025 785 790 760 785 46,555 3,602,393,000 834
05 Aug 2025 790 815 785 795 59,212 4,749,961,000 763
06 Aug 2025 800 800 770 780 32,445 2,538,645,000 688
07 Aug 2025 785 790 765 775 32,334 2,506,224,500 428
08 Aug 2025 775 780 765 775 20,952 1,614,654,000 366
11 Aug 2025 760 770 740 750 146,759 11,010,577,500 1,309
12 Aug 2025 755 770 740 750 77,092 5,771,775,500 847
13 Aug 2025 750 750 740 745 31,075 2,314,649,500 467
14 Aug 2025 745 775 740 775 83,450 6,334,571,000 898
15 Aug 2025 775 780 755 760 27,369 2,087,363,500 507
19 Aug 2025 760 780 755 770 38,516 2,959,280,500 823
20 Aug 2025 775 805 770 795 136,294 10,779,965,000 1,588
21 Aug 2025 800 805 785 790 46,911 3,715,085,000 754
22 Aug 2025 800 800 775 780 18,712 1,467,070,500 483
25 Aug 2025 780 795 770 770 26,230 2,042,180,500 728
26 Aug 2025 775 780 760 760 30,488 2,333,471,000 726
27 Aug 2025 755 770 740 745 44,872 3,364,909,500 872
28 Aug 2025 750 760 750 760 18,597 1,404,039,000 414
29 Aug 2025 760 765 735 745 42,430 3,157,032,000 900
01 Sep 2025 710 745 705 735 45,344 3,303,737,000 879
02 Sep 2025 735 750 735 740 25,694 1,906,056,500 499
03 Sep 2025 750 765 735 760 44,995 3,395,610,000 526
04 Sep 2025 765 770 750 750 16,068 1,212,973,000 357
08 Sep 2025 745 755 740 740 16,750 1,250,547,500 424
09 Sep 2025 735 740 715 730 41,241 2,996,660,000 855
10 Sep 2025 730 740 725 730 26,842 1,961,663,000 505
11 Sep 2025 735 750 730 745 20,446 1,518,117,000 371
12 Sep 2025 745 745 730 740 21,912 1,612,931,500 411
15 Sep 2025 740 745 725 730 35,350 2,585,664,500 764
16 Sep 2025 740 740 720 730 32,713 2,375,767,500 625
17 Sep 2025 730 735 715 720 34,214 2,460,132,500 636
18 Sep 2025 725 730 710 710 33,145 2,368,552,000 699
19 Sep 2025 715 715 710 715 10,247 729,928,000 308
22 Sep 2025 715 720 705 720 22,615 1,613,318,500 414
23 Sep 2025 720 725 710 725 23,076 1,658,127,000 549
24 Sep 2025 725 735 720 730 33,309 2,415,967,000 507
25 Sep 2025 735 755 735 740 43,628 3,241,340,500 908
26 Sep 2025 745 760 735 740 48,587 3,620,395,000 637
29 Sep 2025 740 755 740 745 49,078 3,669,244,500 586
30 Dec 2025 685 685 675 680 9,748 661,471,500 247

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Oct 2025 10 Nov 2025 Active
Cash Dividend (1 TBLA : 12 IDR) 18 Jun 2025 20 Jun 2025 09 Jul 2025 Active
Proxy Voting   - 16 May 2025 10 Jun 2025 Active
Cash Dividend (1 TBLA : 35 IDR) 12 Nov 2024 14 Nov 2024 04 Dec 2024 Active
Cash Dividend (1 TBLA : 40 IDR) 24 Jun 2024 26 Jun 2024 10 Jul 2024 Active
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Proxy Voting   - 04 Oct 2023 27 Oct 2023 Active
Cash Dividend (1 TBLA : 20 IDR) 23 May 2023 25 May 2023 14 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 12 May 2023 Active
Right Distribution (7 TBLA : 1 TBLA-R ) 04 Apr 2023 06 Apr 2023 10 Apr 2023 Active
Proxy Voting   - 12 Dec 2022 04 Jan 2023 Active
Cash Dividend (1 TBLA : 40 IDR) 09 Dec 2022 13 Dec 2022 21 Dec 2022 Active
Cash Dividend (1 TBLA : 50 IDR) 08 Jul 2022 12 Jul 2022 02 Aug 2022 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 12 Oct 2021 04 Nov 2021 Active
Cash Dividend (1 TBLA : 25 IDR) 09 Aug 2021 12 Aug 2021 02 Sep 2021 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 18 Feb 2021 15 Mar 2021 Active
Cash Dividend (1 TBLA : 25 IDR) 31 Aug 2020 16 Sep 2020 Cancelled
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Cash Dividend (1 TBLA : 25 IDR) 01 Jul 2019 03 Jul 2019 16 Jul 2019 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Cash Dividend (1 TBLA : 45 IDR) 21 Jun 2018 26 Jun 2018 26 Jun 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 TBLA : 30 IDR) 22 Dec 2017 29 Dec 2017 10 Jan 2018 Active
Cash Dividend (1 TBLA : 30 IDR) 13 Jun 2017 16 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 12 May 2017 06 Jun 2017 Active
Proxy Voting   - 16 Mar 2017 10 Apr 2017 Active
Cash Dividend (1 TBLA : 20 IDR) 10 Aug 2016 15 Aug 2016 31 Aug 2016 Active
Cash Dividend (1 TBLA : 4 IDR) 17 Jun 2016 22 Jun 2016 13 Jul 2016 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Proxy Voting   - 10 Nov 2015 03 Dec 2015 Active
Cash Dividend (1 TBLA : 8 IDR) 25 Sep 2015 30 Sep 2015 20 Oct 2015 Active
Cash Dividend (1 TBLA : 15 IDR) 12 Jun 2015 17 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 22 Oct 2014 07 Nov 2014 Active
Cash Dividend (1 TBLA : 12 IDR) 28 Aug 2014 02 Sep 2014 16 Sep 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Cash Dividend (1 TBLA : 7 IDR) 26 Sep 2013 01 Oct 2013 17 Oct 2013 Active
Cash Dividend (1 TBLA : 3 IDR) 02 Jul 2013 05 Jul 2013 17 Jul 2013 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 TBLA : 12 IDR) 28 Nov 2012 03 Dec 2012 14 Dec 2012 Active
Cash Dividend (1 TBLA : 6.5 IDR) 05 Jul 2012 10 Jul 2012 24 Jul 2012 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 08 Nov 2011 24 Nov 2011 Active
Proxy Voting   - 24 Oct 2011 09 Nov 2011 Active
Cash Dividend (1 TBLA : 20 IDR) 28 Sep 2011 03 Oct 2011 11 Oct 2011 Active
Cash Dividend (1 TBLA : 7.7 IDR) 13 Jun 2011 16 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 04 May 2011 20 May 2011 Active
Cash Dividend (1 TBLA : 8 IDR) 26 Nov 2010 01 Dec 2010 15 Dec 2010 Active
Cash Dividend (1 TBLA : 2 IDR) 15 Jun 2010 18 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Proxy Voting   - 26 Apr 2010 12 May 2010 Cancelled
Cash Dividend (1 TBLA : 8 IDR) 20 Nov 2009 25 Nov 2009 09 Dec 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Cash Dividend (1 TBLA : 17.36 IDR) 08 Sep 2008 11 Sep 2008 23 Sep 2008 Active
Cash Dividend (1 TBLA : 3.22 IDR) 10 Jul 2008 15 Jul 2008 29 Jul 2008 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Cash Dividend   29 Nov 2007 04 Dec 2007 18 Dec 2007 Active
Cash Dividend   18 Jul 2007 23 Jul 2007 03 Aug 2007 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 08 Aug 2006 Active
Right Distribution   06 Jul 2006 11 Jul 2006 12 Jul 2006 Active
Proxy Voting   - 14 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 22 Feb 2006 10 Mar 2006 Active
Cash Dividend   15 Jul 2005 20 Jul 2005 03 Aug 2005 Active
Proxy Voting   - 07 Jun 2005 24 Jun 2005 Active
Cash Dividend   19 Jul 2004 22 Jul 2004 05 Aug 2004 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Right Distribution   31 Jul 2003 05 Aug 2003 20 Aug 2003 Cancelled
Stock Dividend   - 05 Aug 2003 20 Aug 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 11 Jun 2002 28 Jun 2002 Active
Stock Dividend   - 01 Nov 2001 02 Nov 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online