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 28 May 2020
99.77% Scripless = 5,330,003,473.000
Local Percentage
67.74%
Foreign Percentage
32.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 850 820 825 22,542 1,867,113,000 342
11 Jun 2019 0 835 815 835 13,675 1,130,393,000 314
12 Jun 2019 0 835 815 820 17,104 1,410,668,000 331
13 Jun 2019 0 825 810 815 12,148 990,803,000 286
14 Jun 2019 0 825 815 815 6,904 564,296,000 221
17 Jun 2019 0 875 820 855 56,609 4,819,920,000 1,113
18 Jun 2019 0 870 815 830 30,066 2,549,088,500 840
19 Jun 2019 0 850 815 840 21,250 1,763,306,500 616
20 Jun 2019 0 865 840 845 12,763 1,090,329,000 251
21 Jun 2019 0 860 840 840 11,035 938,731,500 263
24 Jun 2019 0 840 825 840 27,835 2,315,875,500 600
25 Jun 2019 0 850 840 840 25,918 2,185,668,500 393
26 Jun 2019 0 865 835 855 26,418 2,252,319,500 373
27 Jun 2019 0 860 850 855 16,806 1,438,040,500 334
28 Jun 2019 0 860 845 850 22,526 1,917,433,500 347
01 Jul 2019 0 875 850 875 36,276 3,130,398,000 580
02 Jul 2019 0 880 840 855 27,187 2,315,855,000 706
03 Jul 2019 0 855 825 825 27,537 2,300,275,000 663
04 Jul 2019 0 845 825 835 20,362 1,708,689,500 332
05 Jul 2019 0 845 830 830 16,489 1,383,018,000 184
08 Jul 2019 0 835 810 820 14,566 1,197,479,000 280
09 Jul 2019 0 835 815 825 14,466 1,190,761,500 557
10 Jul 2019 0 835 820 820 19,495 1,613,853,500 408
11 Jul 2019 0 830 810 815 7,990 654,435,500 174
12 Jul 2019 0 835 820 835 21,283 1,765,866,500 281
15 Jul 2019 0 845 815 815 33,249 2,741,914,000 456
16 Jul 2019 0 825 805 805 11,682 950,710,500 257
17 Jul 2019 0 810 790 790 24,570 1,957,795,000 744
18 Jul 2019 0 805 790 800 6,537 520,165,500 170
19 Jul 2019 0 820 805 815 22,895 1,864,192,000 234
22 Jul 2019 0 830 810 820 27,625 2,276,081,000 613
23 Jul 2019 0 840 815 825 4,121 339,589,000 140
24 Jul 2019 0 835 820 830 14,528 1,203,666,000 329
25 Jul 2019 0 845 830 830 23,875 1,991,746,500 391
29 Jul 2019 0 830 800 805 9,057 730,089,000 254
30 Jul 2019 0 815 800 805 8,788 705,244,500 125
31 Jul 2019 0 825 805 805 14,780 1,204,023,000 251
01 Aug 2019 0 845 815 840 28,609 2,387,336,500 425
02 Aug 2019 0 860 820 820 12,686 1,054,820,500 262
05 Aug 2019 0 820 790 815 14,568 1,169,158,000 276
06 Aug 2019 0 815 770 805 16,089 1,276,105,500 259
07 Aug 2019 0 820 800 800 16,031 1,288,962,500 325
08 Aug 2019 0 835 805 835 39,130 3,224,636,500 350
09 Aug 2019 0 860 840 855 52,802 4,494,803,000 765
12 Aug 2019 0 885 860 860 52,917 4,597,701,500 563
13 Aug 2019 0 905 850 900 75,751 6,706,924,000 1,030
14 Aug 2019 0 910 880 890 72,160 6,461,682,000 813
15 Aug 2019 0 910 865 900 62,467 5,572,688,000 784
16 Aug 2019 0 900 875 885 16,372 1,448,660,500 429
19 Aug 2019 0 900 850 880 29,343 2,559,569,500 308
20 Aug 2019 0 880 850 875 22,387 1,946,299,500 367
21 Aug 2019 0 885 860 875 24,611 2,157,062,500 399
22 Aug 2019 0 925 870 915 110,399 9,956,855,500 1,095
23 Aug 2019 0 940 875 920 153,513 14,104,839,000 2,427
26 Aug 2019 0 940 875 920 75,058 6,890,695,500 1,347
27 Aug 2019 0 935 900 900 21,114 1,927,689,500 546
28 Aug 2019 0 920 885 900 32,566 2,949,396,500 547
29 Aug 2019 0 905 865 870 25,567 2,256,901,500 592
30 Aug 2019 0 900 860 900 32,295 2,859,571,500 434
02 Sep 2019 0 915 885 885 23,956 2,154,470,500 402
03 Sep 2019 0 905 880 890 17,224 1,532,058,000 378
04 Sep 2019 0 900 875 895 17,116 1,524,129,000 708
05 Sep 2019 0 905 885 895 17,210 1,539,861,500 294
06 Sep 2019 0 900 880 890 18,564 1,646,657,500 256
09 Sep 2019 0 900 890 895 13,782 1,237,184,500 301
10 Sep 2019 0 930 900 910 49,576 4,550,441,500 684
11 Sep 2019 0 935 915 935 70,939 6,581,415,000 1,065
12 Sep 2019 0 960 920 925 60,961 5,748,373,000 1,006
13 Sep 2019 0 925 905 920 9,949 910,750,500 362
16 Sep 2019 0 925 905 915 14,284 1,304,498,500 273
17 Sep 2019 0 955 905 950 73,926 6,976,102,000 943
18 Sep 2019 0 960 925 930 30,083 2,809,303,000 666
19 Sep 2019 0 935 880 890 44,068 3,982,505,000 738
20 Sep 2019 0 910 870 895 29,891 2,666,085,000 498
23 Sep 2019 0 925 900 915 39,403 3,591,419,000 526
24 Sep 2019 0 930 895 900 28,304 2,557,631,000 401
25 Sep 2019 0 900 885 900 7,749 689,771,000 229
26 Sep 2019 0 910 880 900 10,900 980,339,000 141
27 Sep 2019 0 940 900 920 47,446 4,369,091,000 531
30 Sep 2019 0 935 915 930 24,530 2,277,337,500 340
01 Oct 2019 0 985 925 980 139,205 13,432,104,500 1,719
02 Oct 2019 0 985 955 955 51,722 5,024,753,000 877
03 Oct 2019 0 980 925 960 27,142 2,592,072,500 477
04 Oct 2019 0 965 935 935 26,935 2,557,235,500 419
07 Oct 2019 0 950 910 915 22,456 2,077,107,500 540
08 Oct 2019 0 990 920 965 79,264 7,690,159,000 1,271
09 Oct 2019 0 975 930 945 25,923 2,491,949,500 589
10 Oct 2019 0 960 935 940 18,522 1,758,126,500 566
11 Oct 2019 0 955 940 940 12,741 1,206,664,500 323
14 Oct 2019 0 945 930 940 15,181 1,428,093,500 375
15 Oct 2019 0 945 930 935 14,217 1,328,720,500 318
16 Oct 2019 0 955 930 950 20,705 1,958,866,000 407
17 Oct 2019 0 975 950 950 27,862 2,669,208,000 453
18 Oct 2019 0 955 940 940 8,518 805,920,000 267
21 Oct 2019 0 955 945 945 10,183 966,818,500 147
22 Oct 2019 0 955 915 925 49,612 4,610,963,000 728
23 Oct 2019 0 955 925 945 39,133 3,682,840,500 499
24 Oct 2019 0 970 940 955 60,981 5,811,021,000 825
25 Oct 2019 0 975 940 945 50,319 4,842,092,500 602
28 Oct 2019 0 955 940 940 9,715 918,573,000 159
29 Oct 2019 0 955 935 940 16,640 1,576,985,500 361
30 Oct 2019 0 960 940 945 20,434 1,940,407,000 382
31 Oct 2019 0 960 940 940 24,581 2,334,413,000 518
01 Nov 2019 0 940 910 915 27,034 2,484,629,000 430
04 Nov 2019 0 930 905 930 14,363 1,322,722,500 298
05 Nov 2019 0 960 935 945 40,338 3,819,271,500 812
06 Nov 2019 0 955 935 935 14,184 1,333,056,000 460
07 Nov 2019 0 945 915 920 22,734 2,112,316,000 505
08 Nov 2019 0 935 910 925 10,547 975,359,500 255
11 Nov 2019 0 945 925 935 29,118 2,722,042,500 746
12 Nov 2019 0 945 920 930 21,257 1,990,227,000 592
13 Nov 2019 0 935 900 910 18,048 1,657,688,500 494
14 Nov 2019 0 915 880 890 46,217 4,133,835,500 689
15 Nov 2019 0 910 880 885 18,159 1,615,908,000 656
18 Nov 2019 0 895 870 875 23,845 2,088,590,500 754
19 Nov 2019 0 880 870 870 12,309 1,076,377,500 330
20 Nov 2019 0 890 870 890 32,577 2,856,381,500 484
21 Nov 2019 0 910 885 885 34,171 3,059,962,500 656
22 Nov 2019 0 900 870 895 16,689 1,485,814,500 306
25 Nov 2019 0 905 895 895 13,854 1,246,368,000 356
26 Nov 2019 0 900 870 895 15,789 1,396,981,500 245
27 Nov 2019 0 890 870 870 8,440 738,339,000 236
28 Nov 2019 0 885 820 830 26,318 2,212,287,500 384
29 Nov 2019 0 855 830 845 11,901 1,009,554,000 162
02 Dec 2019 0 880 845 865 5,761 496,518,000 144
03 Dec 2019 0 890 860 880 6,037 532,725,000 123
04 Dec 2019 0 890 855 880 2,982 259,329,500 134
05 Dec 2019 0 890 865 865 9,881 862,107,500 329
06 Dec 2019 0 885 865 875 10,075 883,076,000 271
09 Dec 2019 0 915 880 915 38,498 3,493,938,500 520
10 Dec 2019 0 935 905 925 40,302 3,723,811,500 490
11 Dec 2019 0 965 920 955 83,743 7,913,695,000 672
12 Dec 2019 0 960 940 945 24,762 2,359,266,500 214
13 Dec 2019 0 965 940 955 25,051 2,391,995,500 262
16 Dec 2019 0 965 945 960 15,153 1,449,142,500 435
17 Dec 2019 0 970 950 965 16,932 1,629,533,500 490
18 Dec 2019 0 970 940 940 5,125 486,445,000 131
19 Dec 2019 0 950 935 935 7,826 733,160,000 125
20 Dec 2019 0 945 915 915 6,883 637,450,000 153
23 Dec 2019 0 945 915 935 8,839 823,193,000 435
26 Dec 2019 0 985 935 980 39,048 3,774,892,000 575
27 Dec 2019 0 1,000 980 995 63,539 6,306,724,500 775
30 Dec 2019 0 1,010 985 995 28,473 2,832,449,000 541
02 Jan 2020 0 1,000 955 960 13,896 1,346,920,000 612
03 Jan 2020 0 995 960 975 11,140 1,094,172,000 331
06 Jan 2020 0 990 970 970 12,111 1,184,853,500 330
07 Jan 2020 0 985 970 980 9,936 972,836,000 150
08 Jan 2020 0 985 955 955 5,332 510,647,500 202
09 Jan 2020 0 985 955 985 11,981 1,169,819,500 336
10 Jan 2020 0 990 960 975 6,520 635,256,500 150
13 Jan 2020 0 980 960 965 15,653 1,522,542,500 242
14 Jan 2020 0 980 945 950 38,179 3,686,137,500 404
15 Jan 2020 0 965 920 935 18,168 1,702,588,500 519
16 Jan 2020 0 940 915 925 16,643 1,535,241,500 322
17 Jan 2020 0 950 915 920 4,670 432,079,500 839
20 Jan 2020 0 940 900 910 5,335 488,980,500 218
21 Jan 2020 0 925 885 900 16,819 1,523,851,500 243
22 Jan 2020 0 900 885 900 9,010 806,369,500 194
23 Jan 2020 0 915 900 910 2,300 208,121,500 95
24 Jan 2020 0 920 885 885 7,063 633,118,000 181
27 Jan 2020 0 885 850 850 14,518 1,247,102,000 243
28 Jan 2020 0 860 830 850 16,337 1,370,409,500 303
29 Jan 2020 0 870 840 855 6,103 523,902,500 355
30 Jan 2020 0 890 855 865 5,801 505,107,500 272
31 Jan 2020 0 870 835 835 9,140 776,374,500 352
03 Feb 2020 0 835 805 820 3,803 313,922,000 270
04 Feb 2020 0 850 825 825 2,058 171,304,000 96
05 Feb 2020 0 850 830 845 4,950 415,663,500 259
06 Feb 2020 0 880 820 840 17,163 1,445,350,500 355
07 Feb 2020 0 845 830 840 2,633 220,143,000 78
11 Feb 2020 0 820 785 810 9,895 794,193,000 344
12 Feb 2020 0 805 780 790 6,171 487,108,000 229
13 Feb 2020 0 800 765 770 13,348 1,037,945,000 226
14 Feb 2020 0 770 755 760 13,947 1,058,694,500 227
17 Feb 2020 0 790 760 775 4,932 384,293,500 237
18 Feb 2020 0 780 755 755 29,109 2,225,097,000 411
19 Feb 2020 0 765 745 745 22,223 1,671,813,000 797
20 Feb 2020 0 755 740 745 20,582 1,536,889,000 528
21 Feb 2020 0 755 725 730 26,474 1,946,704,500 893
24 Feb 2020 0 730 685 690 39,393 2,744,361,000 576
25 Feb 2020 0 690 665 675 32,784 2,224,928,500 610
26 Feb 2020 0 680 630 650 47,928 3,094,426,000 871
27 Feb 2020 0 655 590 620 18,644 1,149,407,500 812
28 Feb 2020 0 620 570 615 61,950 3,726,551,500 609
02 Mar 2020 0 625 595 610 25,188 1,539,074,000 964
03 Mar 2020 0 625 600 615 50,184 3,088,440,000 936
04 Mar 2020 0 630 605 620 88,774 5,498,177,000 1,189
05 Mar 2020 0 675 630 645 97,179 6,320,216,500 1,715
06 Mar 2020 0 645 610 630 58,378 3,665,010,000 763
09 Mar 2020 0 610 535 555 45,564 2,576,711,000 745
10 Mar 2020 0 610 540 595 183,003 10,808,518,000 949
11 Mar 2020 0 605 565 595 21,312 1,257,310,000 369
12 Mar 2020 0 595 545 545 86,374 4,776,556,500 500
13 Mar 2020 0 560 510 550 19,740 1,042,437,500 341
16 Mar 2020 0 570 515 515 39,746 2,141,148,000 455
17 Mar 2020 0 515 480 480 34,304 1,681,280,600 274
18 Mar 2020 0 496 448 452 30,502 1,426,781,800 248
20 Mar 2020 0 450 394 450 25,372 1,070,158,400 598
23 Mar 2020 0 450 420 438 8,659 381,913,400 130
24 Mar 2020 0 525 438 446 22,951 1,049,450,100 209
26 Mar 2020 0 555 458 494 57,276 2,938,079,400 859
27 Mar 2020 0 550 494 500 97,991 5,032,264,000 761
30 Mar 2020 0 500 466 466 25,799 1,206,522,200 254
31 Mar 2020 0 496 460 486 15,811 771,968,800 187
01 Apr 2020 0 498 470 470 12,051 585,658,600 179
02 Apr 2020 0 500 466 470 50,563 2,396,376,000 516
03 Apr 2020 0 492 472 490 36,561 1,771,464,200 478
06 Apr 2020 0 535 492 535 28,279 1,470,576,900 861
07 Apr 2020 0 600 510 560 37,657 2,036,307,000 729
08 Apr 2020 0 560 525 525 25,160 1,338,898,500 446
09 Apr 2020 0 530 492 520 16,416 840,766,600 442
13 Apr 2020 0 530 492 515 14,914 760,069,600 436
14 Apr 2020 0 545 510 530 30,236 1,604,946,500 657
15 Apr 2020 0 560 510 520 23,715 1,261,795,500 459
17 Apr 2020 0 530 500 525 13,374 694,253,000 347
20 Apr 2020 0 580 520 530 19,215 1,038,109,000 240
21 Apr 2020 0 530 510 515 5,521 284,887,000 132
22 Apr 2020 0 510 494 505 22,942 1,152,801,700 190
23 Apr 2020 0 530 505 530 7,345 377,712,000 147
24 Apr 2020 0 530 505 510 10,842 557,193,000 193
27 Apr 2020 0 515 500 505 9,402 477,844,000 142
28 Apr 2020 0 525 505 520 10,802 562,265,500 138
29 Apr 2020 0 535 515 525 12,300 644,881,000 157
30 Apr 2020 0 540 515 530 36,711 1,927,906,500 350
04 May 2020 0 535 510 520 9,693 505,402,000 102
05 May 2020 0 535 510 535 11,241 589,639,500 189
06 May 2020 0 545 525 540 18,922 1,013,947,500 200
08 May 2020 0 560 530 535 20,920 1,137,996,500 294
11 May 2020 0 570 535 570 38,813 2,163,064,500 519
12 May 2020 0 580 540 540 22,195 1,221,333,500 399
13 May 2020 0 555 515 540 12,410 671,398,500 474
14 May 2020 0 545 525 525 7,230 386,172,500 148
15 May 2020 0 530 510 510 27,105 1,394,852,000 633
18 May 2020 0 530 500 500 26,194 1,338,554,500 465
19 May 2020 0 565 510 525 33,613 1,790,316,500 432
20 May 2020 0 570 515 540 34,054 1,843,148,000 511
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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