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 8 Oct 2024
99.80% Scripless = 6,013,277,906.000
Local Percentage
71.34%
Foreign Percentage
28.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
28 Mar 2024 0 680 670 670 3,451 232,631,500 123
01 Apr 2024 0 670 640 650 26,984 1,748,544,500 572
02 Apr 2024 0 660 650 655 11,725 767,594,000 221
03 Apr 2024 0 675 650 665 12,784 843,024,000 236
04 Apr 2024 0 675 660 665 10,669 711,380,000 166
18 Apr 2024 0 640 610 615 50,995 3,134,679,500 1,100
19 Apr 2024 0 615 600 610 32,142 1,940,526,500 453
22 Apr 2024 0 620 605 605 15,846 965,536,500 259
23 Apr 2024 0 615 605 610 22,473 1,371,297,000 168
24 Apr 2024 0 620 610 610 8,482 520,060,500 163
25 Apr 2024 0 620 605 605 12,976 793,854,500 177
26 Apr 2024 0 615 600 605 4,277 258,997,000 180
30 Apr 2024 0 620 600 620 14,768 896,674,500 251
02 May 2024 0 630 610 620 16,900 1,046,426,500 197
03 May 2024 0 620 605 610 29,067 1,773,913,000 277
06 May 2024 0 615 600 605 62,433 3,778,747,000 385
07 May 2024 0 610 600 605 13,674 826,393,000 180
08 May 2024 0 610 600 600 17,455 1,049,607,500 244
14 May 2024 0 615 600 610 23,952 1,457,290,500 186
15 May 2024 0 625 605 620 11,109 683,349,500 203
16 May 2024 0 620 615 615 18,087 1,115,936,500 162
17 May 2024 0 630 615 620 6,300 392,665,500 191
20 May 2024 0 625 615 615 5,788 358,884,000 189
21 May 2024 0 625 615 615 6,699 415,266,500 111
22 May 2024 0 625 610 620 6,878 424,325,000 209
28 May 2024 0 705 665 665 33,397 2,253,503,000 450
29 May 2024 0 700 650 680 31,267 2,114,564,000 317
30 May 2024 0 695 670 685 31,148 2,112,467,000 282
31 May 2024 0 695 680 690 35,757 2,463,801,500 250
03 Jun 2024 0 705 680 685 30,888 2,134,850,000 322
04 Jun 2024 0 695 675 685 11,346 772,673,500 131
06 Jun 2024 0 685 670 675 12,181 820,621,000 145
07 Jun 2024 0 680 660 675 10,175 680,370,500 165
10 Jun 2024 0 680 665 670 13,534 909,034,500 116
12 Jun 2024 0 675 650 660 22,095 1,453,137,000 167
13 Jun 2024 0 670 650 665 6,310 418,690,500 70
14 Jun 2024 0 665 650 650 14,815 970,683,000 128
19 Jun 2024 0 700 630 640 66,855 4,343,107,000 393
20 Jun 2024 0 655 635 640 8,932 573,639,000 264
21 Jun 2024 0 655 635 650 8,956 580,666,500 227
24 Jun 2024 0 670 650 670 39,266 2,587,468,500 486
25 Jun 2024 0 645 610 625 17,280 1,081,622,500 486
26 Jun 2024 0 630 620 625 2,806 174,510,500 161
27 Jun 2024 0 625 620 620 4,839 300,819,500 192
28 Jun 2024 0 625 610 620 24,362 1,502,136,000 270
01 Jul 2024 0 665 620 660 42,143 2,729,397,500 566
02 Jul 2024 0 675 650 660 10,775 717,346,000 258
03 Jul 2024 0 675 660 665 9,526 638,619,500 168
04 Jul 2024 0 675 665 670 10,017 671,354,000 134
05 Jul 2024 0 680 655 670 11,474 773,127,000 188
08 Jul 2024 0 675 660 675 2,584 173,080,500 82
09 Jul 2024 0 705 670 680 21,848 1,507,861,500 279
10 Jul 2024 0 700 675 685 15,317 1,054,012,000 253
12 Jul 2024 0 685 675 675 4,134 280,257,500 113
16 Jul 2024 0 685 660 685 4,245 288,285,000 86
17 Jul 2024 0 690 675 685 3,026 207,392,500 93
18 Jul 2024 0 690 680 685 6,892 472,183,000 96
22 Jul 2024 0 685 680 680 3,131 213,610,500 59
24 Jul 2024 0 700 680 695 9,649 667,406,500 155
25 Jul 2024 0 715 690 695 62,136 4,370,588,000 529
26 Jul 2024 0 715 700 705 23,319 1,651,724,500 384
29 Jul 2024 0 720 700 700 8,412 597,002,000 246
31 Jul 2024 0 710 625 635 128,944 8,422,870,000 1,223
01 Aug 2024 0 650 630 635 34,057 2,174,351,000 620
02 Aug 2024 0 645 630 635 21,303 1,360,480,000 353
05 Aug 2024 0 640 610 615 34,146 2,122,710,500 694
06 Aug 2024 0 625 615 620 7,921 492,020,000 189
12 Aug 2024 630 635 625 630 4,452 280,822,000 113
13 Aug 2024 630 635 630 630 7,884 497,190,500 156
14 Aug 2024 630 635 625 635 22,067 1,389,374,000 251
15 Aug 2024 635 635 625 625 12,840 807,607,000 148
16 Aug 2024 625 640 625 640 24,254 1,531,795,000 214
19 Aug 2024 640 655 630 645 21,288 1,368,865,000 339
20 Aug 2024 645 655 640 650 11,611 753,933,500 256
21 Aug 2024 650 650 645 645 7,295 472,419,500 173
22 Aug 2024 645 650 635 640 4,515 289,119,500 173
26 Aug 2024 640 650 630 640 21,358 1,364,099,500 283
27 Aug 2024 640 640 625 630 37,756 2,383,796,000 418
28 Aug 2024 635 645 630 640 17,673 1,128,461,000 153
29 Aug 2024 640 640 630 635 21,967 1,390,417,500 237
26 Sep 2024 655 655 640 645 20,891 1,344,999,500 225
27 Sep 2024 645 655 645 650 13,020 845,404,500 182
30 Sep 2024 650 655 640 645 14,026 907,817,000 248
01 Oct 2024 650 650 640 640 13,696 878,913,500 150
02 Oct 2024 640 650 635 635 20,173 1,292,864,000 297
03 Oct 2024 640 650 640 645 20,595 1,320,703,000 159
04 Oct 2024 650 650 640 645 8,824 568,354,500 133
07 Oct 2024 645 670 640 650 28,316 1,851,781,000 399
08 Oct 2024 655 665 650 660 30,656 2,016,224,000 355

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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