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
5,342,098,939 (Total)
As of 18 May 2021
99.77% Scripless = 5,330,003,473.000
Local Percentage
69.88%
Foreign Percentage
29.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 555 525 550 30,866 1,675,183,500 314
27 May 2020 0 555 535 540 13,835 751,179,000 372
28 May 2020 0 555 525 535 62,997 3,375,910,500 681
29 May 2020 0 555 498 498 269,686 13,512,232,600 825
02 Jun 2020 0 520 498 515 49,763 2,536,645,500 656
03 Jun 2020 0 535 505 525 129,996 6,786,973,500 828
04 Jun 2020 0 555 525 535 101,133 5,466,586,000 878
05 Jun 2020 0 540 520 535 138,172 7,342,899,500 679
08 Jun 2020 0 590 540 570 151,766 8,665,538,500 1,335
09 Jun 2020 0 620 565 585 180,339 10,635,457,000 1,608
10 Jun 2020 0 590 545 545 164,907 9,157,534,000 1,206
11 Jun 2020 0 545 515 520 86,510 4,582,927,000 704
12 Jun 2020 0 525 488 515 104,218 5,342,025,200 866
15 Jun 2020 0 535 510 515 54,257 2,830,041,000 619
16 Jun 2020 0 535 520 535 71,925 3,813,644,000 560
17 Jun 2020 0 565 530 565 102,574 5,632,095,000 1,033
18 Jun 2020 0 575 550 555 46,533 2,612,797,500 551
19 Jun 2020 0 565 550 560 28,506 1,590,719,500 293
22 Jun 2020 0 585 565 565 69,580 3,997,972,500 739
23 Jun 2020 0 585 555 570 53,952 3,087,192,000 545
24 Jun 2020 0 590 570 570 46,220 2,675,802,500 471
25 Jun 2020 0 570 545 550 28,693 1,599,697,500 330
26 Jun 2020 0 565 550 555 15,010 834,916,500 153
29 Jun 2020 0 560 540 550 19,012 1,038,293,500 221
30 Jun 2020 0 565 550 555 75,248 4,189,397,500 234
01 Jul 2020 0 565 550 555 17,810 989,677,000 190
02 Jul 2020 0 570 555 560 17,987 1,009,353,500 153
03 Jul 2020 0 580 555 560 63,454 3,618,286,000 398
06 Jul 2020 0 580 560 575 23,946 1,374,790,000 326
07 Jul 2020 0 590 575 575 35,803 2,071,423,500 299
08 Jul 2020 0 585 575 580 10,147 588,412,500 167
09 Jul 2020 0 595 580 585 34,890 2,040,097,000 356
10 Jul 2020 0 595 580 580 10,408 610,382,500 314
13 Jul 2020 0 605 580 605 31,689 1,890,416,000 480
14 Jul 2020 0 650 610 650 106,143 6,685,172,000 1,347
15 Jul 2020 0 685 650 665 111,379 7,423,584,000 1,545
16 Jul 2020 0 690 670 670 60,861 4,117,702,000 770
17 Jul 2020 0 690 665 690 44,807 3,054,950,000 779
20 Jul 2020 0 745 690 715 160,718 11,654,665,500 1,938
21 Jul 2020 0 730 700 720 89,289 6,392,640,000 923
22 Jul 2020 0 725 705 705 75,899 5,432,520,500 1,061
23 Jul 2020 0 715 705 710 20,948 1,487,017,000 585
24 Jul 2020 0 725 695 715 37,160 2,633,249,000 675
27 Jul 2020 0 745 715 720 57,118 4,150,477,500 857
28 Jul 2020 0 720 705 710 32,670 2,321,086,500 511
29 Jul 2020 0 720 695 710 30,183 2,128,837,500 671
30 Jul 2020 0 735 715 730 108,838 7,904,458,500 1,068
03 Aug 2020 0 795 680 740 149,222 11,058,189,500 2,498
04 Aug 2020 0 755 720 745 41,462 3,072,907,500 736
05 Aug 2020 0 770 730 750 51,382 3,852,097,000 944
06 Aug 2020 0 765 750 760 27,590 2,098,127,000 605
07 Aug 2020 0 800 765 785 88,162 6,939,038,000 1,314
10 Aug 2020 0 825 785 810 67,746 5,498,512,500 957
11 Aug 2020 0 835 805 830 77,168 6,330,922,500 1,089
12 Aug 2020 0 835 815 820 45,822 3,768,288,500 854
13 Aug 2020 0 845 820 830 47,742 3,965,722,500 779
14 Aug 2020 0 850 830 840 50,204 4,217,327,000 852
18 Aug 2020 0 850 825 825 50,500 4,211,337,000 928
19 Aug 2020 0 830 815 825 60,558 4,990,477,000 800
24 Aug 2020 0 830 805 815 76,455 6,231,837,500 1,096
25 Aug 2020 0 820 810 810 51,913 4,222,898,000 799
26 Aug 2020 0 810 795 800 101,657 8,151,191,000 1,296
27 Aug 2020 0 805 790 795 66,164 5,268,461,000 1,043
28 Aug 2020 0 800 775 795 127,056 10,052,218,000 1,357
31 Aug 2020 0 815 790 795 95,961 7,712,184,500 1,363
01 Sep 2020 0 815 790 815 98,880 7,944,814,000 1,288
02 Sep 2020 0 860 815 835 111,113 9,226,752,000 1,763
03 Sep 2020 0 850 825 840 81,845 6,865,326,000 1,054
04 Sep 2020 0 830 810 825 26,271 2,158,907,500 634
07 Sep 2020 0 830 815 820 37,563 3,100,448,500 736
08 Sep 2020 0 825 805 810 29,885 2,443,498,000 539
09 Sep 2020 0 810 755 775 99,629 7,823,683,000 1,415
10 Sep 2020 0 775 725 725 124,212 9,071,943,500 1,190
11 Sep 2020 0 770 680 765 68,141 5,093,934,000 859
14 Sep 2020 0 815 765 795 49,869 3,957,174,500 585
15 Sep 2020 0 810 785 790 41,544 3,300,642,500 689
16 Sep 2020 0 810 780 785 32,549 2,590,813,500 459
17 Sep 2020 0 805 775 780 82,605 6,514,884,500 757
18 Sep 2020 0 800 775 795 47,802 3,758,906,500 500
21 Sep 2020 0 805 780 780 31,755 2,511,536,000 577
22 Sep 2020 0 770 750 760 33,958 2,572,571,500 670
23 Sep 2020 0 775 740 745 25,093 1,876,921,500 435
24 Sep 2020 0 740 715 720 30,523 2,203,477,500 561
25 Sep 2020 0 745 715 740 24,970 1,829,228,000 414
29 Sep 2020 0 760 730 730 21,902 1,626,396,500 232
30 Sep 2020 0 740 715 735 20,555 1,486,666,500 271
01 Oct 2020 0 755 735 750 21,551 1,600,074,000 346
02 Oct 2020 0 755 720 720 11,667 852,507,000 389
05 Oct 2020 0 745 720 725 16,820 1,227,526,500 390
06 Oct 2020 0 740 725 730 10,351 756,145,500 205
07 Oct 2020 0 745 730 735 3,650 269,026,500 202
08 Oct 2020 0 750 735 740 10,265 758,823,500 184
09 Oct 2020 0 770 740 765 21,370 1,608,317,000 477
12 Oct 2020 0 780 760 770 21,642 1,676,184,000 465
13 Oct 2020 0 775 755 760 28,483 2,168,013,500 520
14 Oct 2020 0 765 755 765 19,715 1,501,303,500 370
15 Oct 2020 0 775 760 760 16,109 1,230,392,500 303
16 Oct 2020 0 765 740 755 22,014 1,649,480,000 446
19 Oct 2020 0 760 745 750 10,818 812,661,000 211
20 Oct 2020 0 750 740 745 7,424 552,194,500 281
21 Oct 2020 0 760 740 750 9,419 706,821,500 242
22 Oct 2020 0 755 745 755 8,141 611,363,000 130
23 Oct 2020 0 760 750 750 7,432 560,109,500 152
26 Oct 2020 0 765 745 760 16,227 1,226,045,500 333
27 Oct 2020 0 780 755 755 25,919 1,983,699,500 473
02 Nov 2020 0 755 720 745 26,174 1,939,195,500 394
03 Nov 2020 0 755 735 740 17,918 1,332,792,000 314
04 Nov 2020 0 755 740 745 14,891 1,108,576,500 283
06 Nov 2020 0 770 760 770 11,083 849,654,000 410
09 Nov 2020 0 790 765 775 19,315 1,494,575,500 478
10 Nov 2020 0 790 775 775 27,277 2,126,648,000 527
11 Nov 2020 0 795 770 790 42,476 3,332,069,000 753
12 Nov 2020 0 820 795 800 95,405 7,710,911,000 1,407
13 Nov 2020 0 815 800 805 24,656 1,989,704,500 381
16 Nov 2020 0 815 795 800 36,299 2,910,156,500 620
17 Nov 2020 0 810 780 790 54,964 4,360,597,500 1,265
18 Nov 2020 0 790 780 785 41,122 3,224,194,500 765
19 Nov 2020 0 800 780 795 49,759 3,927,940,000 780
20 Nov 2020 0 805 785 795 35,251 2,813,126,000 680
23 Nov 2020 0 800 780 790 71,384 5,615,144,500 877
24 Nov 2020 0 800 785 785 49,967 3,949,753,500 785
25 Nov 2020 0 800 780 780 71,133 5,599,513,500 833
26 Nov 2020 0 790 775 780 26,482 2,069,813,500 465
27 Nov 2020 0 830 775 820 186,354 15,181,972,000 2,260
30 Nov 2020 0 865 800 810 238,539 19,985,685,500 2,814
01 Dec 2020 0 830 790 810 53,687 4,337,681,500 973
02 Dec 2020 0 830 810 820 56,586 4,641,138,000 733
03 Dec 2020 0 840 820 820 51,828 4,295,851,000 931
04 Dec 2020 0 820 765 795 89,821 7,106,625,500 1,247
07 Dec 2020 0 820 795 810 85,581 6,909,911,500 820
08 Dec 2020 0 820 800 805 49,219 3,969,653,500 705
10 Dec 2020 0 815 800 805 33,487 2,696,320,500 536
11 Dec 2020 0 815 795 805 31,525 2,523,502,000 540
14 Dec 2020 0 820 800 810 40,172 3,259,314,500 682
15 Dec 2020 0 825 810 810 45,366 3,708,278,500 641
16 Dec 2020 0 835 815 830 80,453 6,649,623,500 882
17 Dec 2020 0 835 820 820 41,207 3,398,409,000 512
18 Dec 2020 0 835 820 830 39,627 3,280,616,000 435
21 Dec 2020 0 895 835 895 190,763 16,628,192,000 2,625
22 Dec 2020 0 910 845 850 150,033 13,130,445,000 2,130
23 Dec 2020 0 875 805 830 92,717 7,717,615,500 1,329
28 Dec 2020 0 975 830 970 579,514 54,110,971,500 6,417
29 Dec 2020 0 995 930 930 211,991 20,389,709,500 3,116
30 Dec 2020 0 980 915 935 203,361 19,191,237,000 2,626
04 Jan 2021 0 1,025 950 1,010 381,835 38,139,675,500 5,176
05 Jan 2021 0 1,060 1,010 1,030 321,246 33,199,902,000 3,244
06 Jan 2021 0 1,060 985 1,030 201,820 20,794,141,500 2,727
07 Jan 2021 0 1,100 1,020 1,030 161,428 16,937,848,000 2,299
08 Jan 2021 0 1,040 1,015 1,020 109,762 11,248,805,000 1,584
11 Jan 2021 0 1,030 995 1,005 187,987 18,937,796,000 2,243
12 Jan 2021 0 1,005 960 965 143,012 13,998,992,500 2,794
13 Jan 2021 0 1,030 950 1,010 193,897 19,528,200,000 2,904
14 Jan 2021 0 1,040 990 995 193,167 19,677,812,500 2,325
15 Jan 2021 0 1,005 975 985 83,155 8,217,827,500 1,352
18 Jan 2021 0 1,000 940 940 172,263 16,578,036,500 2,385
19 Jan 2021 0 975 905 925 122,207 11,444,988,000 2,094
20 Jan 2021 0 965 905 935 62,987 5,897,871,000 1,105
21 Jan 2021 0 975 930 960 93,871 8,944,272,000 1,205
22 Jan 2021 0 1,065 975 1,020 706,846 71,699,224,500 9,457
25 Jan 2021 0 1,030 950 965 186,034 18,069,540,500 3,178
26 Jan 2021 0 985 920 925 150,657 14,246,828,000 2,385
27 Jan 2021 0 945 875 940 184,380 16,774,474,500 2,409
28 Jan 2021 0 965 880 890 141,107 12,905,546,500 2,750
29 Jan 2021 0 925 850 890 122,092 10,625,772,000 1,708
01 Feb 2021 0 925 865 920 103,045 9,258,907,500 1,733
02 Feb 2021 0 945 905 905 73,258 6,788,703,000 1,094
03 Feb 2021 0 925 900 905 36,093 3,294,955,500 643
04 Feb 2021 0 930 890 920 53,331 4,864,149,000 823
05 Feb 2021 0 1,000 935 955 257,881 25,062,413,500 4,750
08 Feb 2021 0 975 955 970 72,296 6,991,199,000 1,640
09 Feb 2021 0 1,020 965 995 235,410 23,339,482,000 3,387
10 Feb 2021 0 1,010 970 975 65,440 6,436,594,500 1,574
11 Feb 2021 0 980 955 955 35,526 3,427,295,500 911
15 Feb 2021 0 980 955 955 47,623 4,593,772,500 1,158
16 Feb 2021 0 990 965 980 73,769 7,233,968,000 1,817
17 Feb 2021 0 980 950 960 55,197 5,310,961,000 1,524
18 Feb 2021 0 980 950 960 29,406 2,823,627,500 898
19 Feb 2021 0 960 910 945 39,363 3,679,209,500 1,287
22 Feb 2021 0 955 930 940 29,550 2,783,108,500 824
23 Feb 2021 0 955 940 955 24,583 2,329,781,500 415
24 Feb 2021 0 970 945 960 53,897 5,157,085,500 654
25 Feb 2021 0 990 955 960 32,008 3,092,562,500 569
26 Feb 2021 0 955 920 945 38,030 3,569,102,500 768
01 Mar 2021 0 955 940 945 21,564 2,034,840,500 340
02 Mar 2021 0 960 940 945 30,231 2,870,855,000 616
03 Mar 2021 0 955 935 935 17,450 1,638,896,000 507
04 Mar 2021 0 940 925 930 17,636 1,643,042,000 565
05 Mar 2021 0 930 920 920 24,262 2,243,898,500 514
08 Mar 2021 0 955 930 945 46,050 4,338,112,500 815
09 Mar 2021 0 990 950 970 188,074 18,276,967,000 3,206
10 Mar 2021 0 990 955 960 43,994 4,263,243,500 1,164
12 Mar 2021 0 995 960 985 188,647 18,590,362,500 2,902
15 Mar 2021 0 1,020 995 995 142,452 14,337,301,000 3,075
16 Mar 2021 0 1,000 965 965 66,727 6,523,381,000 1,657
17 Mar 2021 0 965 930 945 75,611 7,135,342,500 1,677
18 Mar 2021 0 970 940 950 41,972 4,005,897,000 1,064
19 Mar 2021 0 955 925 955 28,004 2,650,727,500 650
22 Mar 2021 0 960 935 940 40,344 3,809,502,000 785
23 Mar 2021 0 960 925 935 42,506 3,981,016,500 923
24 Mar 2021 0 940 905 915 62,374 5,737,334,000 1,177
25 Mar 2021 0 930 905 925 47,228 4,332,801,500 889
26 Mar 2021 0 940 920 925 15,916 1,476,155,500 398
29 Mar 2021 0 930 905 915 28,567 2,610,007,500 738
30 Mar 2021 0 920 905 905 25,414 2,309,727,000 583
31 Mar 2021 0 910 875 895 56,016 4,990,611,000 1,267
01 Apr 2021 0 910 890 905 21,548 1,935,773,500 536
05 Apr 2021 0 915 900 905 15,211 1,373,755,000 391
06 Apr 2021 0 910 900 905 15,525 1,404,109,000 402
07 Apr 2021 0 915 900 910 9,292 842,750,500 312
08 Apr 2021 0 930 910 920 14,950 1,376,549,500 358
09 Apr 2021 0 930 905 905 13,145 1,197,965,500 473
12 Apr 2021 0 925 885 885 26,803 2,393,857,500 791
13 Apr 2021 0 900 860 870 46,707 4,064,480,000 916
14 Apr 2021 0 900 870 885 20,624 1,829,054,500 506
15 Apr 2021 0 900 885 885 8,144 724,091,500 237
16 Apr 2021 0 900 885 885 8,809 784,757,000 304
19 Apr 2021 0 900 880 885 11,487 1,022,974,500 329
20 Apr 2021 0 895 875 880 7,659 675,395,000 271
21 Apr 2021 0 910 885 905 15,323 1,378,480,000 301
22 Apr 2021 0 925 885 900 30,392 2,743,352,000 564
23 Apr 2021 0 905 890 905 10,486 944,349,000 298
26 Apr 2021 0 910 885 885 15,143 1,350,271,000 402
27 Apr 2021 0 895 880 885 11,895 1,053,805,500 345
28 Apr 2021 0 900 880 880 12,467 1,103,666,500 381
29 Apr 2021 0 890 870 890 32,214 2,827,096,500 412
30 Apr 2021 0 890 885 885 10,405 921,951,500 250
03 May 2021 0 895 870 885 13,545 1,196,535,000 379
04 May 2021 0 900 880 885 25,040 2,224,193,000 534
05 May 2021 0 900 885 895 29,103 2,605,621,500 545
06 May 2021 0 910 890 900 15,790 1,422,199,000 468
07 May 2021 0 910 895 895 23,870 2,155,926,000 520
10 May 2021 0 915 895 915 37,810 3,441,560,000 744
11 May 2021 0 915 900 900 18,664 1,683,182,000 358
17 May 2021 0 910 875 895 28,123 2,504,358,500 656
18 May 2021 0 895 875 885 13,832 1,218,222,000 362

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Feb 2021 15 Mar 2021 Active
Cash Dividend (1 TBLA : 25 IDR) 27 Aug 2020 31 Aug 2020 16 Sep 2020 Active
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