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 25 Jan 2022
99.77% Scripless = 5,330,003,473.000
Local Percentage
70.04%
Foreign Percentage
29.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 890 875 875 16,309 1,433,991,000 356
20 May 2021 0 885 875 880 9,987 876,484,000 294
21 May 2021 0 885 840 845 42,712 3,668,684,000 898
24 May 2021 0 845 825 830 17,438 1,460,190,000 662
25 May 2021 0 845 820 840 10,243 852,968,500 552
27 May 2021 0 880 835 860 10,093 865,733,000 295
28 May 2021 0 860 840 855 15,333 1,303,209,500 368
31 May 2021 0 860 845 855 7,313 623,545,000 292
02 Jun 2021 0 870 850 865 17,475 1,507,296,000 315
03 Jun 2021 0 890 870 880 12,924 1,140,929,000 360
04 Jun 2021 0 890 860 870 16,639 1,449,904,000 448
07 Jun 2021 0 880 855 865 5,185 448,821,000 280
08 Jun 2021 0 865 835 845 19,577 1,657,043,000 474
09 Jun 2021 0 845 835 840 14,730 1,237,350,000 293
10 Jun 2021 0 845 835 835 13,152 1,101,402,000 345
11 Jun 2021 0 850 820 850 24,359 2,029,647,000 560
14 Jun 2021 0 850 830 840 10,211 857,428,500 465
15 Jun 2021 0 840 825 830 18,407 1,527,704,000 471
16 Jun 2021 0 840 825 840 4,827 402,896,000 166
17 Jun 2021 0 845 820 820 12,858 1,063,519,000 521
18 Jun 2021 0 820 775 795 43,940 3,503,366,000 1,045
21 Jun 2021 0 795 760 785 14,999 1,165,786,000 536
22 Jun 2021 0 805 780 800 12,974 1,030,799,000 447
23 Jun 2021 0 805 780 795 12,562 993,418,500 339
24 Jun 2021 0 795 760 775 13,416 1,036,717,000 534
25 Jun 2021 0 785 775 780 3,836 299,065,500 146
28 Jun 2021 0 820 765 795 16,306 1,288,285,500 635
29 Jun 2021 0 820 780 780 20,419 1,614,027,500 658
30 Jun 2021 0 810 770 800 10,506 831,180,000 259
01 Jul 2021 0 815 780 795 14,799 1,175,452,000 384
02 Jul 2021 0 820 795 815 12,418 1,007,948,000 279
05 Jul 2021 0 825 810 820 7,838 641,223,000 361
06 Jul 2021 0 835 810 815 5,736 467,563,000 401
07 Jul 2021 0 815 795 795 8,174 651,862,500 351
08 Jul 2021 0 805 790 795 3,625 288,119,000 165
09 Jul 2021 0 800 780 785 10,263 807,905,000 419
12 Jul 2021 0 800 785 795 5,341 424,657,000 242
13 Jul 2021 0 805 780 790 11,123 883,463,500 357
14 Jul 2021 0 805 785 790 6,118 485,312,000 235
15 Jul 2021 0 805 790 800 2,870 229,286,500 237
16 Jul 2021 0 810 790 795 6,671 531,953,500 325
19 Jul 2021 0 810 790 805 13,604 1,090,489,000 426
21 Jul 2021 0 835 800 815 24,567 2,007,869,000 450
22 Jul 2021 0 840 820 835 12,725 1,059,770,500 304
23 Jul 2021 0 845 835 835 11,306 948,480,500 329
26 Jul 2021 0 850 830 835 13,644 1,139,462,000 372
27 Jul 2021 0 840 830 830 8,953 746,805,000 239
28 Jul 2021 0 840 800 815 12,446 1,015,328,000 398
29 Jul 2021 0 830 815 820 6,477 529,124,000 293
30 Jul 2021 0 830 800 800 10,764 873,729,500 324
02 Aug 2021 0 825 800 820 6,033 490,389,000 342
03 Aug 2021 0 845 800 805 20,005 1,617,726,500 461
04 Aug 2021 0 820 800 810 11,437 928,063,500 333
05 Aug 2021 0 825 805 815 16,547 1,351,632,500 382
06 Aug 2021 0 825 800 815 14,357 1,158,970,500 417
09 Aug 2021 0 830 815 820 24,909 2,041,034,000 652
10 Aug 2021 0 805 785 790 14,133 1,125,222,000 616
12 Aug 2021 0 825 790 820 26,648 2,161,426,000 627
13 Aug 2021 0 825 800 805 26,181 2,125,319,000 531
16 Aug 2021 0 810 795 800 11,178 896,566,500 399
18 Aug 2021 0 805 790 790 16,772 1,332,901,000 618
19 Aug 2021 0 795 780 780 10,065 789,410,000 522
20 Aug 2021 0 780 760 775 19,519 1,507,946,500 657
23 Aug 2021 0 790 775 790 13,143 1,029,490,500 347
24 Aug 2021 0 795 785 790 7,030 554,279,000 250
25 Aug 2021 0 795 785 785 14,572 1,146,254,000 247
26 Aug 2021 0 790 780 780 8,359 653,332,500 254
27 Aug 2021 0 785 770 775 6,693 520,591,000 271
30 Aug 2021 0 790 775 785 19,917 1,561,952,500 291
31 Aug 2021 0 795 785 795 10,211 809,669,500 226
01 Sep 2021 0 800 780 785 19,934 1,568,981,500 431
02 Sep 2021 0 795 785 790 29,757 2,348,511,500 428
03 Sep 2021 0 795 785 790 20,959 1,655,247,500 349
06 Sep 2021 0 800 790 800 15,231 1,208,999,500 256
07 Sep 2021 0 800 785 800 8,758 694,202,500 354
08 Sep 2021 0 800 785 795 14,350 1,130,550,500 359
09 Sep 2021 0 795 780 785 10,263 805,663,500 444
10 Sep 2021 0 785 775 780 15,047 1,173,076,000 534
13 Sep 2021 0 780 770 780 18,527 1,436,429,000 339
14 Sep 2021 0 785 775 785 12,783 1,000,077,500 252
15 Sep 2021 0 785 775 785 7,074 552,948,500 237
16 Sep 2021 0 795 785 790 7,856 619,991,500 148
17 Sep 2021 0 795 780 785 6,635 522,392,500 179
20 Sep 2021 0 785 775 780 9,736 756,582,000 304
21 Sep 2021 0 780 770 780 6,789 526,722,000 169
22 Sep 2021 0 780 770 770 28,931 2,236,199,000 387
23 Sep 2021 0 780 770 775 4,496 349,065,500 129
24 Sep 2021 0 785 775 775 7,083 551,409,000 150
27 Sep 2021 0 785 775 785 7,774 605,430,500 238
28 Sep 2021 0 835 780 835 77,864 6,356,442,000 1,391
29 Sep 2021 0 870 800 835 81,092 6,831,770,000 1,690
30 Sep 2021 0 850 820 835 30,901 2,583,243,000 578
01 Oct 2021 0 870 835 860 47,825 4,099,120,500 885
04 Oct 2021 0 885 855 870 28,086 2,431,589,500 798
05 Oct 2021 0 885 860 870 47,529 4,149,150,500 843
06 Oct 2021 0 910 870 890 125,935 11,270,796,500 1,479
07 Oct 2021 0 905 855 855 50,341 4,407,227,500 1,112
08 Oct 2021 0 880 860 875 23,067 2,004,027,000 437
11 Oct 2021 0 905 875 880 31,040 2,769,031,500 678
12 Oct 2021 0 900 880 890 19,508 1,738,206,000 433
13 Oct 2021 0 900 880 890 26,770 2,386,317,000 517
14 Oct 2021 0 910 890 890 33,785 3,033,450,500 699
15 Oct 2021 0 900 860 895 10,210 910,906,000 364
18 Oct 2021 0 905 890 890 22,453 2,007,741,500 476
19 Oct 2021 0 900 875 885 23,355 2,063,955,500 411
21 Oct 2021 0 900 880 880 17,775 1,578,541,000 336
22 Oct 2021 0 885 870 880 11,989 1,052,921,500 252
25 Oct 2021 0 895 880 890 12,917 1,145,987,500 252
26 Oct 2021 0 895 885 890 13,025 1,158,362,000 207
27 Oct 2021 0 890 875 875 12,543 1,102,905,000 245
28 Oct 2021 0 875 840 840 20,078 1,714,444,500 554
29 Oct 2021 0 875 840 865 8,650 748,947,000 287
01 Nov 2021 0 875 865 865 8,031 697,731,000 221
02 Nov 2021 0 890 860 860 40,890 3,582,740,500 566
03 Nov 2021 0 880 865 875 7,339 641,062,500 231
04 Nov 2021 0 890 875 890 12,157 1,074,474,000 312
05 Nov 2021 0 900 880 880 13,677 1,215,944,500 315
08 Nov 2021 0 895 880 880 8,459 747,505,500 202
09 Nov 2021 0 885 875 875 8,139 713,285,500 265
10 Nov 2021 0 880 850 860 21,969 1,894,525,500 496
11 Nov 2021 0 865 855 855 7,899 678,862,000 273
12 Nov 2021 0 865 855 855 4,270 366,577,500 225
15 Nov 2021 0 860 845 845 8,606 732,770,500 348
16 Nov 2021 0 855 845 850 5,542 471,042,000 236
17 Nov 2021 0 860 835 840 19,954 1,688,332,500 460
18 Nov 2021 0 850 825 825 21,882 1,825,044,000 502
19 Nov 2021 0 835 820 825 25,324 2,086,274,000 583
22 Nov 2021 0 835 820 830 12,335 1,019,211,500 446
23 Nov 2021 0 835 825 830 9,608 797,464,500 204
24 Nov 2021 0 830 825 825 9,445 781,410,500 241
25 Nov 2021 0 835 825 830 18,276 1,511,318,000 336
26 Nov 2021 0 830 805 810 24,815 2,026,631,000 627
29 Nov 2021 0 815 795 800 13,589 1,089,948,500 438
30 Nov 2021 0 825 800 800 7,345 591,585,000 298
01 Dec 2021 0 825 790 790 18,268 1,463,593,500 499
02 Dec 2021 0 795 770 790 18,596 1,452,731,000 445
03 Dec 2021 0 815 780 785 5,577 443,012,500 265
06 Dec 2021 0 800 785 795 7,618 604,871,000 248
07 Dec 2021 0 810 795 800 7,138 570,473,000 217
08 Dec 2021 0 805 795 795 4,851 387,318,500 131
09 Dec 2021 0 800 780 790 5,153 407,646,000 207
10 Dec 2021 0 800 790 795 9,549 760,765,000 329
13 Dec 2021 0 810 795 800 7,243 579,878,000 256
14 Dec 2021 0 810 795 800 3,505 279,859,500 178
15 Dec 2021 0 805 795 800 7,967 637,144,500 198
16 Dec 2021 0 800 785 790 8,374 663,404,500 282
17 Dec 2021 0 795 785 790 5,182 409,579,500 135
20 Dec 2021 0 795 780 780 14,324 1,122,915,500 279
21 Dec 2021 0 790 775 780 8,103 633,915,000 183
22 Dec 2021 0 785 780 785 3,608 282,635,500 132
23 Dec 2021 0 795 775 795 14,681 1,147,193,000 170
27 Dec 2021 0 800 785 795 5,182 411,871,000 178
28 Dec 2021 0 815 785 795 9,022 716,452,000 200
29 Dec 2021 0 805 795 795 7,332 583,796,500 132
30 Dec 2021 0 805 795 795 8,962 715,066,000 140
03 Jan 2022 0 805 790 800 7,974 637,262,000 173
04 Jan 2022 0 805 795 795 5,845 467,081,000 126
05 Jan 2022 0 805 795 800 7,539 602,514,000 163
06 Jan 2022 0 800 790 795 17,606 1,399,281,500 240
07 Jan 2022 0 805 790 800 12,730 1,019,466,000 207
10 Jan 2022 0 815 800 800 18,416 1,478,894,000 297
11 Jan 2022 0 810 795 800 8,950 716,866,000 198
12 Jan 2022 0 810 790 790 14,654 1,164,404,000 250
13 Jan 2022 0 805 790 795 3,513 279,368,000 150
14 Jan 2022 0 800 780 790 10,613 839,010,000 284
17 Jan 2022 0 800 780 790 7,358 582,274,500 238
18 Jan 2022 0 795 780 780 4,648 364,760,000 137
19 Jan 2022 0 790 780 785 2,796 218,870,500 119
20 Jan 2022 0 800 785 790 3,598 285,425,000 106
21 Jan 2022 0 795 780 790 4,996 393,820,500 157
24 Jan 2022 0 795 775 785 8,505 665,562,000 309
25 Jan 2022 0 785 775 780 2,543 198,791,000 186

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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