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 14 Nov 2019
99.77% Scripless = 5,330,003,473.000
Local Percentage
66.80%
Foreign Percentage
32.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 810 790 795 20,251 1,623,246,000 632
21 Nov 2018 0 795 750 765 26,523 2,048,703,000 714
22 Nov 2018 0 785 765 765 23,479 1,809,572,000 415
23 Nov 2018 0 805 775 805 39,575 3,125,268,500 695
26 Nov 2018 0 825 775 785 32,862 2,609,971,000 822
27 Nov 2018 0 820 770 770 45,218 3,554,575,000 695
28 Nov 2018 0 790 760 765 29,221 2,253,244,000 715
29 Nov 2018 0 785 765 780 36,581 2,840,152,500 751
30 Nov 2018 0 825 780 825 43,344 3,479,366,000 1,434
03 Dec 2018 0 855 810 845 75,718 6,342,594,500 1,276
04 Dec 2018 0 865 835 845 22,383 1,893,893,500 593
05 Dec 2018 0 885 820 870 74,738 6,415,329,000 1,184
06 Dec 2018 0 890 830 835 49,578 4,262,454,000 1,367
07 Dec 2018 0 850 810 810 28,265 2,335,037,000 655
10 Dec 2018 0 830 805 825 15,005 1,229,252,500 339
11 Dec 2018 0 860 825 825 46,143 3,873,772,000 936
12 Dec 2018 0 835 795 820 27,261 2,214,937,000 558
13 Dec 2018 0 845 820 835 18,913 1,578,931,500 589
14 Dec 2018 0 845 825 835 15,687 1,314,487,500 428
17 Dec 2018 0 865 830 855 31,449 2,684,546,000 629
18 Dec 2018 0 905 845 905 153,190 13,524,801,000 2,015
19 Dec 2018 0 930 900 905 101,074 9,270,891,500 1,972
20 Dec 2018 0 920 885 905 30,346 2,738,272,500 857
21 Dec 2018 0 905 870 880 30,472 2,699,957,000 646
26 Dec 2018 0 875 830 830 34,958 2,935,176,000 666
27 Dec 2018 0 845 830 835 13,363 1,119,538,000 501
28 Dec 2018 0 865 825 865 27,509 2,335,545,000 509
02 Jan 2019 0 875 855 855 14,172 1,220,595,500 411
03 Jan 2019 0 880 860 880 15,558 1,359,213,500 384
04 Jan 2019 0 880 855 870 22,192 1,922,856,500 460
07 Jan 2019 0 910 875 910 48,097 4,310,868,500 754
08 Jan 2019 0 920 885 890 18,986 1,698,568,000 562
09 Jan 2019 0 925 890 900 56,575 5,154,273,500 1,070
10 Jan 2019 0 915 885 895 22,299 2,005,457,500 510
11 Jan 2019 0 910 890 895 20,509 1,845,438,000 706
14 Jan 2019 0 915 890 890 13,236 1,188,819,500 435
15 Jan 2019 0 905 890 890 10,358 925,893,500 272
16 Jan 2019 0 905 880 880 23,449 2,079,053,000 440
17 Jan 2019 0 900 880 890 12,612 1,124,800,000 250
18 Jan 2019 0 910 890 895 26,639 2,400,171,500 496
21 Jan 2019 0 970 905 960 264,867 24,917,307,000 2,545
22 Jan 2019 0 970 920 935 298,385 28,086,355,000 2,235
23 Jan 2019 0 950 890 895 300,148 27,537,519,500 2,209
24 Jan 2019 0 920 895 900 81,079 7,351,992,000 1,091
25 Jan 2019 0 980 910 975 519,307 49,914,635,500 4,288
28 Jan 2019 0 1,015 980 980 313,212 31,170,320,000 2,956
29 Jan 2019 0 995 940 940 154,297 14,985,953,000 1,863
30 Jan 2019 0 975 940 965 104,221 10,002,345,000 1,009
31 Jan 2019 0 990 960 965 105,772 10,264,500,000 991
01 Feb 2019 0 970 950 950 49,549 4,727,824,000 680
04 Feb 2019 0 975 945 955 37,300 3,566,841,500 618
06 Feb 2019 0 980 955 960 60,398 5,846,104,000 840
07 Feb 2019 0 990 965 970 152,212 14,885,147,500 1,386
08 Feb 2019 0 980 955 960 47,542 4,588,829,500 1,064
11 Feb 2019 0 960 920 925 87,428 8,144,541,500 1,434
12 Feb 2019 0 930 865 865 165,602 14,617,796,500 2,368
13 Feb 2019 0 885 845 870 51,252 4,442,139,000 833
14 Feb 2019 0 880 855 870 26,685 2,317,120,500 667
15 Feb 2019 0 885 855 860 38,138 3,302,509,000 521
18 Feb 2019 0 900 865 880 42,967 3,797,300,500 728
19 Feb 2019 0 905 880 885 35,595 3,181,086,000 572
20 Feb 2019 0 905 875 885 30,693 2,711,289,000 456
21 Feb 2019 0 900 875 880 35,314 3,115,630,500 667
22 Feb 2019 0 895 880 880 16,721 1,481,907,500 395
25 Feb 2019 0 895 875 880 16,102 1,417,768,000 324
26 Feb 2019 0 885 860 860 33,261 2,878,168,500 458
27 Feb 2019 0 870 850 855 22,596 1,938,286,500 496
28 Feb 2019 0 855 820 830 38,857 3,229,687,000 775
01 Mar 2019 0 850 825 845 23,782 1,991,449,500 376
04 Mar 2019 0 875 855 855 31,829 2,748,006,000 708
05 Mar 2019 0 855 830 835 15,908 1,332,022,500 718
06 Mar 2019 0 850 830 845 48,037 4,040,515,500 454
08 Mar 2019 0 845 820 830 23,577 1,956,250,500 568
11 Mar 2019 0 835 825 825 10,528 873,716,000 305
12 Mar 2019 0 835 805 810 26,757 2,194,145,000 590
13 Mar 2019 0 830 805 820 28,766 2,358,240,500 467
14 Mar 2019 0 830 810 820 6,113 503,516,000 237
15 Mar 2019 0 845 815 840 26,394 2,208,976,000 291
18 Mar 2019 0 865 840 850 22,142 1,897,531,500 481
19 Mar 2019 0 865 850 850 17,639 1,508,620,500 760
20 Mar 2019 0 860 840 850 11,848 1,009,711,000 270
21 Mar 2019 0 870 850 850 11,736 1,006,653,500 387
22 Mar 2019 0 865 845 845 7,665 650,674,000 126
25 Mar 2019 0 840 810 820 18,542 1,525,420,000 374
26 Mar 2019 0 825 805 815 9,387 767,898,000 409
27 Mar 2019 0 840 815 835 6,036 503,021,500 200
28 Mar 2019 0 840 810 820 7,170 588,227,500 259
29 Mar 2019 0 840 820 840 24,796 2,064,488,500 467
01 Apr 2019 0 855 830 840 5,609 471,714,000 314
02 Apr 2019 0 880 840 880 49,438 4,298,456,000 933
04 Apr 2019 0 915 880 915 96,212 8,669,293,000 1,371
05 Apr 2019 0 920 895 895 21,407 1,926,143,000 601
08 Apr 2019 0 900 845 875 24,982 2,177,123,000 566
09 Apr 2019 0 890 855 890 10,589 937,289,000 391
10 Apr 2019 0 890 865 865 8,501 743,762,000 211
11 Apr 2019 0 885 860 865 4,700 407,897,000 118
12 Apr 2019 0 870 845 855 6,226 532,166,500 186
15 Apr 2019 0 875 855 860 8,623 744,179,500 247
16 Apr 2019 0 875 850 870 9,199 796,510,000 193
18 Apr 2019 0 890 865 870 8,891 776,910,500 379
23 Apr 2019 0 860 840 855 6,665 568,414,500 193
24 Apr 2019 0 855 830 840 8,153 685,808,500 266
25 Apr 2019 0 840 825 830 8,412 699,904,000 244
26 Apr 2019 0 835 815 830 5,005 413,589,000 194
29 Apr 2019 0 850 830 840 7,614 639,102,000 736
30 Apr 2019 0 860 835 845 20,670 1,753,501,500 314
02 May 2019 0 870 845 845 26,302 2,254,197,500 282
03 May 2019 0 865 825 845 23,729 2,015,430,500 600
06 May 2019 0 855 830 850 9,372 793,434,000 210
07 May 2019 0 860 830 835 15,757 1,331,948,500 654
08 May 2019 0 850 830 845 8,831 741,964,000 387
09 May 2019 0 850 805 805 31,848 2,633,029,000 978
10 May 2019 0 810 795 800 22,968 1,839,644,500 722
13 May 2019 0 820 765 765 36,871 2,879,785,000 1,020
14 May 2019 0 780 745 755 17,598 1,325,043,500 432
15 May 2019 0 775 745 750 27,107 2,053,136,500 562
16 May 2019 0 765 735 735 33,558 2,509,517,500 622
17 May 2019 0 750 730 735 19,976 1,478,741,000 320
20 May 2019 0 745 725 740 5,757 424,612,500 218
21 May 2019 0 765 735 740 19,196 1,436,632,500 285
22 May 2019 0 750 730 745 5,677 418,549,000 278
23 May 2019 0 760 730 745 10,061 754,937,500 271
24 May 2019 0 765 750 755 26,547 2,003,249,000 523
27 May 2019 0 790 755 765 21,975 1,680,938,500 503
28 May 2019 0 820 765 820 63,490 5,088,053,500 710
29 May 2019 0 830 795 825 13,236 1,081,136,500 498
31 May 2019 0 850 820 835 19,908 1,653,943,000 712
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

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