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 27 Mar 2024
99.80% Scripless = 6,013,277,906.000
Local Percentage
71.31%
Foreign Percentage
28.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 695 675 680 15,206 1,035,751,000 331
04 Apr 2023 0 680 670 670 23,972 1,616,520,000 361
05 Apr 2023 0 680 660 660 27,692 1,840,650,500 385
06 Apr 2023 0 665 655 660 6,876 455,723,500 165
10 Apr 2023 0 670 645 650 16,033 1,041,994,500 463
12 Apr 2023 0 625 610 615 33,337 2,053,817,000 485
14 Apr 2023 0 610 605 610 13,121 797,717,000 233
17 Apr 2023 0 615 605 610 10,910 665,344,500 216
18 Apr 2023 0 610 605 610 56,103 3,411,176,500 465
26 Apr 2023 0 610 605 605 22,410 1,360,961,500 539
27 Apr 2023 0 615 600 605 52,204 3,180,808,500 485
28 Apr 2023 0 645 605 610 124,046 7,682,242,500 2,200
02 May 2023 0 630 615 620 38,967 2,419,777,000 824
02 May 2023 0 630 615 620 38,967 2,419,777,000 824
02 May 2023 0 630 615 620 38,967 2,419,777,000 824
02 May 2023 0 630 615 620 38,967 2,419,777,000 824
03 May 2023 0 625 610 615 29,329 1,808,919,500 589
04 May 2023 0 625 610 620 22,386 1,389,149,500 459
05 May 2023 0 625 610 615 16,991 1,047,370,000 406
08 May 2023 0 630 615 630 39,449 2,452,876,000 699
09 May 2023 0 650 625 650 35,678 2,301,944,000 674
10 May 2023 0 665 645 660 30,491 2,000,537,500 526
11 May 2023 0 660 645 655 32,507 2,123,378,500 422
12 May 2023 0 665 645 665 15,943 1,051,645,500 479
15 May 2023 0 665 650 655 31,430 2,060,909,500 473
16 May 2023 0 655 640 650 22,278 1,440,804,500 493
17 May 2023 0 650 625 630 24,451 1,550,853,500 694
19 May 2023 0 650 630 645 22,256 1,427,011,500 522
22 May 2023 0 650 630 645 11,831 763,157,500 413
23 May 2023 0 660 640 660 39,087 2,557,105,500 580
24 May 2023 0 645 635 640 9,671 620,474,000 401
26 May 2023 0 645 630 630 13,669 870,748,000 307
29 May 2023 0 640 625 630 8,713 548,687,000 295
30 May 2023 0 640 620 630 7,285 459,826,000 241
31 May 2023 0 635 625 625 18,378 1,152,203,000 274
05 Jun 2023 0 645 625 640 3,406 216,792,000 168
06 Jun 2023 0 660 635 645 21,324 1,369,308,000 387
08 Jun 2023 0 650 630 645 18,038 1,147,613,500 329
09 Jun 2023 0 650 635 640 5,224 335,451,500 133
12 Jun 2023 0 650 635 635 18,724 1,196,218,500 334
13 Jun 2023 0 655 635 650 24,555 1,587,954,000 336
21 Jun 2023 0 695 680 690 16,027 1,102,849,000 144
22 Jun 2023 0 695 685 690 8,899 617,001,500 126
23 Jun 2023 0 695 675 680 15,498 1,061,445,500 263
26 Jun 2023 0 685 675 680 9,821 668,013,500 162
27 Jun 2023 0 690 675 690 6,186 421,550,500 141
03 Jul 2023 0 725 690 720 41,487 2,944,553,000 736
04 Jul 2023 0 745 720 735 46,465 3,414,786,500 783
07 Jul 2023 0 825 775 785 91,152 7,300,378,500 1,270
10 Jul 2023 0 800 780 790 37,873 2,993,601,000 483
11 Jul 2023 0 810 790 800 47,998 3,838,322,500 556
12 Jul 2023 0 835 800 825 98,341 8,063,688,500 1,115
14 Jul 2023 0 810 790 805 15,848 1,272,796,000 341
18 Jul 2023 0 820 780 790 35,142 2,784,868,000 585
20 Jul 2023 0 800 785 790 15,387 1,216,016,000 380
21 Jul 2023 0 800 785 795 14,586 1,157,953,500 257
24 Jul 2023 0 810 790 805 20,367 1,633,889,000 279
25 Jul 2023 0 820 800 805 45,010 3,649,753,500 514
26 Jul 2023 0 820 795 805 34,684 2,807,346,000 491
27 Jul 2023 0 820 805 815 24,655 1,999,367,000 430
28 Jul 2023 0 820 790 805 32,428 2,612,791,000 446
31 Jul 2023 0 850 810 835 102,620 8,515,613,500 1,371
01 Aug 2023 0 830 710 745 169,275 12,717,410,500 2,578
02 Aug 2023 0 745 715 745 79,615 5,775,693,500 1,019
03 Aug 2023 0 765 735 760 42,563 3,206,779,500 507
04 Aug 2023 0 770 750 760 28,217 2,136,197,500 348
07 Aug 2023 0 770 750 765 31,070 2,373,733,000 373
08 Aug 2023 0 770 760 765 7,425 568,396,000 217
09 Aug 2023 0 770 755 760 10,649 810,841,000 281
10 Aug 2023 0 760 750 760 17,305 1,307,190,500 234
11 Aug 2023 0 760 755 760 3,959 299,505,000 154
14 Aug 2023 0 780 755 770 32,242 2,478,455,500 377
15 Aug 2023 0 800 770 800 45,200 3,593,302,500 540
16 Aug 2023 0 815 790 805 32,007 2,575,113,500 451
18 Aug 2023 0 810 805 805 12,521 1,009,660,000 221
21 Aug 2023 0 820 800 810 17,633 1,429,747,000 323
24 Aug 2023 0 800 775 785 31,715 2,505,271,000 271
25 Aug 2023 0 785 775 775 17,409 1,355,059,500 242
28 Aug 2023 0 790 765 785 9,165 712,617,500 238
29 Aug 2023 0 790 780 790 11,960 938,297,500 193
30 Aug 2023 0 805 780 795 20,043 1,597,945,500 218
31 Aug 2023 0 800 790 800 19,183 1,531,070,000 232
01 Sep 2023 0 805 785 785 17,575 1,399,871,500 231
04 Sep 2023 0 805 785 795 10,646 848,477,500 218
05 Sep 2023 0 820 795 815 34,620 2,806,919,500 559
06 Sep 2023 0 830 810 825 45,376 3,729,957,500 825
07 Sep 2023 0 835 805 820 33,777 2,763,929,500 637
08 Sep 2023 0 830 815 830 29,173 2,410,407,500 438
11 Sep 2023 0 835 810 830 27,457 2,277,943,000 449
12 Sep 2023 0 835 820 835 14,595 1,210,988,000 228
13 Sep 2023 0 880 835 845 62,368 5,336,818,000 1,148
14 Sep 2023 0 855 830 835 15,491 1,303,328,000 384
15 Sep 2023 0 835 815 830 26,992 2,229,255,500 363
18 Sep 2023 0 840 815 835 30,714 2,545,186,500 417
19 Sep 2023 0 840 815 830 28,749 2,385,668,500 365
20 Sep 2023 0 870 825 840 74,001 6,260,031,500 864
21 Sep 2023 0 860 830 835 31,952 2,702,230,000 568
22 Sep 2023 0 860 825 855 50,003 4,210,650,500 611
27 Sep 2023 0 875 855 870 40,997 3,546,298,000 456
04 Oct 2023 0 865 830 855 84,344 7,126,377,500 716
06 Oct 2023 0 855 830 850 62,086 5,233,548,500 443
09 Oct 2023 0 870 840 850 52,895 4,498,315,500 359
10 Oct 2023 0 855 835 845 37,806 3,201,624,500 307
11 Oct 2023 0 860 835 850 44,669 3,781,376,000 255
12 Oct 2023 0 850 835 850 45,354 3,820,550,000 276
13 Oct 2023 0 855 835 855 61,533 5,210,866,500 306
19 Oct 2023 0 875 850 865 58,875 5,074,611,000 593
20 Oct 2023 0 885 850 880 95,744 8,348,201,500 693
23 Oct 2023 0 885 835 850 97,958 8,413,398,000 970
24 Oct 2023 0 895 845 865 63,158 5,510,855,500 489
25 Oct 2023 0 900 860 870 84,676 7,444,711,000 698
26 Oct 2023 0 880 855 875 74,036 6,454,675,500 462
27 Oct 2023 0 885 865 880 59,312 5,203,546,500 322
30 Oct 2023 0 885 850 865 76,634 6,643,784,500 486
31 Oct 2023 0 880 850 850 74,728 6,432,424,000 475
01 Nov 2023 0 850 725 760 255,363 19,340,441,500 2,403
02 Nov 2023 0 780 745 765 46,416 3,551,904,500 575
03 Nov 2023 0 790 765 785 22,633 1,771,544,000 274
06 Nov 2023 0 805 775 805 37,599 2,982,861,500 379
07 Nov 2023 0 825 775 790 37,725 2,988,926,500 464
08 Nov 2023 0 800 775 790 17,941 1,416,938,500 245
09 Nov 2023 0 800 780 790 16,731 1,317,699,500 248
17 Nov 2023 0 790 780 790 4,669 366,250,500 99
20 Nov 2023 0 795 775 780 17,198 1,355,302,500 192
22 Nov 2023 0 790 775 775 14,025 1,099,323,000 180
23 Nov 2023 0 785 770 775 16,472 1,277,149,500 158
24 Nov 2023 0 785 770 780 20,923 1,627,488,000 162
27 Nov 2023 0 780 760 760 16,814 1,292,839,000 419
28 Nov 2023 0 770 755 760 10,508 800,524,000 257
29 Nov 2023 0 770 755 760 9,561 729,934,500 210
30 Nov 2023 0 770 755 760 6,914 526,309,500 144
01 Dec 2023 0 760 750 750 5,487 414,487,500 188
04 Dec 2023 0 760 740 750 14,377 1,080,504,500 288
05 Dec 2023 0 755 740 750 11,079 828,327,500 278
06 Dec 2023 0 755 745 745 6,111 457,964,500 128
07 Dec 2023 0 750 740 740 6,116 455,155,000 145
08 Dec 2023 0 745 730 730 7,428 545,405,500 182
11 Dec 2023 0 850 725 755 81,987 6,337,150,500 1,223
12 Dec 2023 0 795 725 730 41,688 3,118,101,000 710
13 Dec 2023 0 740 685 690 52,228 3,661,663,000 940
14 Dec 2023 0 735 680 700 25,783 1,816,766,000 417
15 Dec 2023 0 710 690 690 17,369 1,210,454,500 239
28 Dec 2023 0 700 685 700 16,867 1,167,820,000 272
29 Dec 2023 0 700 690 695 14,141 981,035,500 210
02 Jan 2024 0 700 690 700 10,720 744,679,000 213
03 Jan 2024 0 705 695 695 9,147 638,683,500 152
04 Jan 2024 0 700 690 695 14,342 993,312,000 255
05 Jan 2024 0 695 690 690 11,324 782,883,000 196
08 Jan 2024 0 710 690 695 33,378 2,337,503,000 298
09 Jan 2024 0 705 685 690 21,476 1,486,192,000 293
12 Jan 2024 0 680 670 680 20,183 1,361,608,000 261
16 Jan 2024 0 685 675 680 2,453 166,951,500 159
17 Jan 2024 0 685 670 675 10,087 681,038,500 306
19 Jan 2024 0 690 680 680 13,198 903,453,000 153
22 Jan 2024 0 685 670 670 15,012 1,011,828,000 281
24 Jan 2024 0 670 655 655 16,988 1,125,133,500 367
25 Jan 2024 0 690 650 660 15,723 1,051,770,500 249
26 Jan 2024 0 670 655 670 7,374 490,277,500 103
29 Jan 2024 0 680 665 680 15,137 1,019,433,000 143
30 Jan 2024 0 680 660 660 5,223 349,397,000 178
31 Jan 2024 0 670 660 665 3,093 205,476,500 107
02 Feb 2024 0 670 660 660 5,643 373,151,000 165
05 Feb 2024 0 670 660 665 9,397 621,715,500 151
06 Feb 2024 0 670 665 665 967 64,438,500 58
07 Feb 2024 0 670 660 665 4,947 328,133,500 101
12 Feb 2024 0 665 650 660 11,255 739,496,500 251
13 Feb 2024 0 660 645 655 8,165 532,007,000 271
15 Feb 2024 0 665 645 660 9,587 625,513,500 254
16 Feb 2024 0 665 655 660 3,229 213,051,500 122
20 Feb 2024 0 665 655 655 5,539 366,150,500 151
22 Feb 2024 0 665 650 665 9,026 589,749,500 246
23 Feb 2024 0 665 650 660 8,094 529,702,500 138
26 Feb 2024 0 665 655 660 13,277 876,207,500 133
27 Feb 2024 0 670 660 665 7,264 482,963,500 126
28 Feb 2024 0 670 665 670 12,551 838,722,000 125
29 Feb 2024 0 670 665 670 3,924 261,469,500 99
01 Mar 2024 0 670 660 670 8,029 534,526,000 111
04 Mar 2024 0 675 660 660 6,152 409,828,500 179
05 Mar 2024 0 670 655 660 11,030 728,771,000 182
06 Mar 2024 0 670 660 665 6,364 421,867,000 171
07 Mar 2024 0 670 665 670 6,228 414,433,500 115
08 Mar 2024 0 670 660 660 11,005 728,024,000 180
13 Mar 2024 0 665 655 660 14,867 981,330,000 167
14 Mar 2024 0 665 655 660 4,841 319,684,500 96
15 Mar 2024 0 670 660 665 5,994 398,795,500 99
18 Mar 2024 0 685 665 680 20,461 1,385,331,000 312
19 Mar 2024 0 695 685 685 13,194 908,698,000 308
20 Mar 2024 0 695 685 685 16,982 1,167,879,500 264
21 Mar 2024 0 695 680 680 13,641 937,103,000 216
22 Mar 2024 0 685 665 670 15,896 1,065,903,000 268
25 Mar 2024 0 675 665 675 4,354 292,017,500 164
26 Mar 2024 0 680 665 670 10,873 731,072,500 164
27 Mar 2024 0 680 670 675 4,781 322,315,000 121

Corporate Action

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