Tunas Baru Lampung Tbk (TBLA)

TBLA
🏛️ インドネシア →
740.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 784.62 794.49 784.62 784.62 0.9M
2021-12-29 789.55 794.49 784.62 784.62 0.7M
2021-12-28 784.62 804.36 774.75 784.62 0.9M
2021-12-27 784.62 789.55 774.75 784.62 0.5M
2021-12-24 784.62 804.36 774.75 784.62 0.4M
2021-12-23 774.75 784.62 764.88 784.62 1.5M
2021-12-22 769.81 774.75 769.81 774.75 0.4M
2021-12-21 769.81 779.68 764.88 769.81 0.8M
2021-12-20 779.68 784.62 769.81 769.81 1.5M
2021-12-17 779.68 784.62 774.75 779.68 0.5M
2021-12-16 789.55 789.55 774.75 779.68 0.8M
2021-12-15 789.55 794.49 784.62 789.55 0.8M
2021-12-14 789.55 799.42 784.62 789.55 0.4M
2021-12-13 789.55 799.42 784.62 789.55 0.7M
2021-12-10 779.68 789.55 779.68 784.62 1.0M
2021-12-09 784.62 789.55 769.81 779.68 0.5M
2021-12-08 789.55 794.49 784.62 784.62 0.5M
2021-12-07 784.62 799.42 784.62 789.55 0.7M
2021-12-06 774.75 789.55 774.75 784.62 0.8M
2021-12-03 769.81 804.36 769.81 774.75 0.6M
2021-12-02 779.68 784.62 759.94 779.68 1.9M
2021-12-01 799.42 814.23 779.68 779.68 1.9M
2021-11-30 794.49 814.23 789.55 789.55 0.7M
2021-11-29 789.55 804.36 784.62 789.55 1.4M
2021-11-26 819.16 819.16 794.49 799.42 2.5M
2021-11-25 814.23 824.10 814.23 819.16 1.9M
2021-11-24 819.16 819.16 814.23 814.23 1.0M
2021-11-23 819.16 824.10 814.23 819.16 1.0M
2021-11-22 814.23 824.10 809.29 819.16 1.2M
2021-11-19 814.23 824.10 809.29 814.23 2.6M
2021-11-18 833.96 838.90 814.23 814.23 2.2M
2021-11-17 838.90 848.77 824.10 829.03 2.0M
2021-11-16 833.96 843.83 833.96 838.90 0.6M
2021-11-15 843.83 848.77 833.96 833.96 0.9M
2021-11-12 848.77 853.70 843.83 843.83 0.4M
2021-11-11 853.70 853.70 843.83 843.83 0.8M
2021-11-10 868.51 868.51 838.90 848.77 2.2M
2021-11-09 868.51 873.44 863.57 863.57 0.8M
2021-11-08 868.51 883.31 868.51 868.51 0.9M
2021-11-05 878.38 888.25 868.51 868.51 1.4M
2021-11-04 863.57 878.38 863.57 878.38 1.2M
2021-11-03 853.70 868.51 853.70 863.57 0.7M
2021-11-02 853.70 878.38 848.77 848.77 4.1M
2021-11-01 853.70 863.57 853.70 853.70 0.8M
2021-10-29 833.96 863.57 829.03 853.70 0.9M
2021-10-28 858.64 863.57 829.03 829.03 2.0M
2021-10-27 878.38 878.38 863.57 863.57 1.3M
2021-10-26 878.38 883.31 873.44 878.38 1.3M
2021-10-25 868.51 883.31 868.51 878.38 1.3M
2021-10-22 868.51 873.44 858.64 868.51 1.2M
2021-10-21 878.38 888.25 868.51 868.51 1.8M
2021-10-19 878.38 888.25 863.57 873.44 2.4M
2021-10-18 888.25 893.18 878.38 878.38 2.3M
2021-10-15 848.77 888.25 848.77 883.31 1.0M
2021-10-14 888.25 898.12 878.38 878.38 3.4M
2021-10-13 888.25 888.25 868.51 878.38 2.7M
2021-10-12 868.51 888.25 868.51 878.38 2.0M
2021-10-11 863.57 893.18 863.57 868.51 3.1M
2021-10-08 848.77 868.51 848.77 863.57 2.3M
2021-10-07 883.31 893.18 843.83 843.83 5.1M
2021-10-06 858.64 898.12 858.64 878.38 12.8M
2021-10-05 873.44 873.44 848.77 858.64 4.8M
2021-10-04 858.64 873.44 843.83 858.64 2.8M
2021-10-01 824.10 858.64 824.10 848.77 4.8M
2021-09-30 824.10 838.90 809.29 824.10 3.1M
2021-09-29 814.23 858.64 789.55 824.10 8.2M
2021-09-28 779.68 824.10 769.81 824.10 7.9M
2021-09-27 764.88 774.75 764.88 774.75 0.8M
2021-09-24 769.81 774.75 764.88 764.88 0.7M
2021-09-23 759.94 769.81 759.94 764.88 0.5M
2021-09-22 769.81 769.81 759.94 759.94 2.9M
2021-09-21 769.81 769.81 759.94 769.81 0.7M
2021-09-20 774.75 774.75 764.88 769.81 1.0M
2021-09-17 779.68 784.62 769.81 774.75 0.7M
2021-09-16 774.75 784.62 774.75 779.68 0.8M
2021-09-15 774.75 774.75 764.88 774.75 0.7M
2021-09-14 769.81 774.75 764.88 774.75 1.3M
2021-09-13 769.81 769.81 759.94 769.81 1.9M
2021-09-10 774.75 774.75 764.88 769.81 1.5M
2021-09-09 784.62 784.62 769.81 774.75 1.0M
2021-09-08 789.55 789.55 774.75 784.62 1.5M
2021-09-07 789.55 789.55 774.75 789.55 0.9M
2021-09-06 779.68 789.55 779.68 789.55 1.5M
2021-09-03 784.62 784.62 774.75 779.68 2.1M
2021-09-02 784.62 784.62 774.75 779.68 3.0M
2021-09-01 784.62 789.55 769.81 774.75 2.0M
2021-08-31 779.68 784.62 774.75 784.62 1.0M
2021-08-30 764.88 779.68 764.88 774.75 2.0M
2021-08-27 769.81 774.75 759.94 764.88 0.7M
2021-08-26 774.75 779.68 769.81 769.81 0.8M
2021-08-25 784.62 784.62 774.75 774.75 1.5M
2021-08-24 779.68 784.62 774.75 779.68 0.7M
2021-08-23 764.88 779.68 764.88 779.68 1.3M
2021-08-20 769.81 769.81 750.07 764.88 2.0M
2021-08-19 779.68 784.62 769.81 769.81 1.0M
2021-08-18 789.55 794.49 779.68 779.68 1.7M
2021-08-16 794.49 799.42 784.62 789.55 1.1M
2021-08-13 809.29 814.23 789.55 794.49 2.7M
2021-08-12 779.68 814.23 779.68 809.29 2.7M
2021-08-10 789.55 794.49 774.75 779.68 1.4M
2021-08-09 809.29 819.16 804.36 809.29 2.5M
2021-08-06 809.29 814.23 789.55 804.36 1.5M
2021-08-05 799.42 814.23 794.49 804.36 1.7M
2021-08-04 789.55 809.29 789.55 799.42 1.2M
2021-08-03 819.16 833.96 789.55 794.49 2.0M
2021-08-02 789.55 814.23 789.55 809.29 0.6M
2021-07-30 814.23 819.16 789.55 789.55 1.1M
2021-07-29 814.23 819.16 804.36 809.29 0.7M
2021-07-28 819.16 829.03 789.55 804.36 1.3M
2021-07-27 824.10 829.03 819.16 819.16 0.9M
2021-07-26 833.96 838.90 819.16 824.10 1.4M
2021-07-23 829.03 833.96 824.10 824.10 1.1M
2021-07-22 809.29 829.03 809.29 824.10 1.3M
2021-07-21 794.49 824.10 789.55 804.36 2.5M
2021-07-19 789.55 799.42 779.68 794.49 1.4M
2021-07-16 789.55 799.42 779.68 784.62 0.7M
2021-07-15 779.68 794.49 779.68 789.55 0.3M
2021-07-14 784.62 794.49 774.75 779.68 0.6M
2021-07-13 789.55 794.49 769.81 779.68 1.1M
2021-07-12 774.75 789.55 774.75 784.62 0.5M
2021-07-09 784.62 789.55 769.81 774.75 1.0M
2021-07-08 789.55 794.49 779.68 784.62 0.4M
2021-07-07 804.36 804.36 784.62 784.62 0.8M
2021-07-06 809.29 824.10 799.42 804.36 0.6M
2021-07-05 809.29 814.23 799.42 809.29 0.8M
2021-07-02 784.62 809.29 784.62 804.36 1.3M
2021-07-01 789.55 804.36 769.81 784.62 1.5M
2021-06-30 769.81 799.42 759.94 789.55 1.1M
2021-06-29 784.62 809.29 769.81 769.81 2.1M
2021-06-28 774.75 809.29 755.01 784.62 1.7M
2021-06-25 764.88 774.75 764.88 769.81 0.4M
2021-06-24 784.62 784.62 750.07 764.88 1.4M
2021-06-23 789.55 794.49 769.81 784.62 1.3M
2021-06-22 774.75 794.49 769.81 789.55 1.3M
2021-06-21 784.62 784.62 750.07 774.75 1.5M
2021-06-18 809.29 809.29 764.88 784.62 4.5M
2021-06-17 829.03 833.96 809.29 809.29 1.3M
2021-06-16 819.16 829.03 814.23 829.03 0.5M
2021-06-15 824.10 829.03 814.23 819.16 1.9M
2021-06-14 838.90 838.90 819.16 829.03 1.0M
2021-06-11 829.03 838.90 809.29 838.90 2.5M
2021-06-10 829.03 833.96 824.10 824.10 1.3M
2021-06-09 829.03 833.96 824.10 829.03 1.5M
2021-06-08 853.70 853.70 824.10 833.96 2.0M
2021-06-07 853.70 868.51 843.83 853.70 0.5M
2021-06-04 868.51 878.38 848.77 858.64 1.7M
2021-06-03 863.57 878.38 858.64 868.51 1.3M
2021-06-02 843.83 858.64 838.90 853.70 1.8M
2021-05-31 843.83 848.77 833.96 843.83 0.7M
2021-05-28 848.77 848.77 829.03 843.83 1.6M
2021-05-27 829.03 868.51 824.10 848.77 1.0M
2021-05-25 819.16 833.96 809.29 829.03 1.0M
2021-05-24 833.96 833.96 814.23 819.16 1.8M
2021-05-21 868.51 873.44 829.03 833.96 4.3M
2021-05-20 863.57 873.44 863.57 868.51 1.0M
2021-05-19 873.44 878.38 863.57 863.57 1.7M
2021-05-18 883.31 883.31 863.57 873.44 1.4M
2021-05-17 888.25 898.12 863.57 883.31 2.8M
2021-05-11 903.05 903.05 888.25 888.25 1.9M
2021-05-10 888.25 903.05 883.31 903.05 3.8M
2021-05-07 893.18 898.12 883.31 883.31 2.4M
2021-05-06 888.25 898.12 878.38 888.25 1.6M
2021-05-05 883.31 888.25 873.44 883.31 2.9M
2021-05-04 878.38 888.25 868.51 873.44 2.5M
2021-05-03 878.38 883.31 858.64 873.44 1.4M
2021-04-30 878.38 878.38 873.44 873.44 1.1M
2021-04-29 868.51 878.38 858.64 878.38 3.3M
2021-04-28 878.38 888.25 868.51 868.51 1.3M
2021-04-27 873.44 883.31 868.51 873.44 1.2M
2021-04-26 893.18 898.12 873.44 873.44 1.5M
2021-04-23 888.25 893.18 878.38 893.18 1.1M
2021-04-22 903.05 912.92 873.44 888.25 3.1M
2021-04-21 873.44 898.12 873.44 893.18 1.6M
2021-04-20 873.44 883.31 863.57 868.51 0.8M
2021-04-19 878.38 888.25 868.51 873.44 1.2M
2021-04-16 883.31 888.25 873.44 873.44 0.9M
2021-04-15 878.38 888.25 873.44 873.44 0.8M
2021-04-14 858.64 888.25 858.64 873.44 2.1M
2021-04-13 888.25 888.25 848.77 858.64 4.7M
2021-04-12 898.12 912.92 873.44 873.44 2.7M
2021-04-09 907.99 917.85 893.18 893.18 1.3M
2021-04-08 898.12 917.85 898.12 907.99 1.5M
2021-04-07 898.12 903.05 888.25 898.12 0.9M
2021-04-06 893.18 898.12 888.25 893.18 1.6M
2021-04-05 893.18 903.05 888.25 893.18 1.5M
2021-04-01 878.38 898.12 878.38 893.18 2.2M
2021-03-31 898.12 898.12 863.57 883.31 5.7M
2021-03-30 903.05 907.98 893.18 893.18 2.6M
2021-03-29 912.92 917.85 893.18 903.05 2.9M
2021-03-26 912.92 927.72 907.98 912.92 1.6M
2021-03-25 903.05 917.85 893.18 912.92 4.8M
2021-03-24 922.79 927.72 893.18 903.05 6.3M
2021-03-23 947.46 947.46 912.92 922.79 4.3M
2021-03-22 942.53 947.46 922.79 927.72 4.1M
2021-03-19 927.72 942.53 912.92 942.53 2.8M
2021-03-18 937.59 957.33 927.72 937.59 4.3M
2021-03-17 952.40 952.40 917.85 932.66 7.7M
2021-03-16 957.33 986.94 952.40 952.40 6.8M
2021-03-15 986.94 1,006.68 982.01 982.01 14.4M
2021-03-12 957.33 982.01 947.46 972.14 19.1M
2021-03-10 967.20 977.07 942.53 947.46 4.5M
2021-03-09 947.46 977.07 937.59 957.33 19.1M
2021-03-08 950.00 955.00 930.00 945.00 4.6M
2021-03-05 930.00 930.00 920.00 920.00 2.4M
2021-03-04 935.00 940.00 925.00 930.00 1.8M
2021-03-03 945.00 955.00 935.00 935.00 1.7M
2021-03-02 955.00 960.00 940.00 945.00 3.0M
2021-03-01 955.00 955.00 940.00 945.00 2.2M
2021-02-26 950.00 955.00 920.00 945.00 3.8M
2021-02-25 990.00 990.00 955.00 960.00 3.2M
2021-02-24 965.00 970.00 945.00 960.00 5.4M
2021-02-23 945.00 955.00 940.00 955.00 2.5M
2021-02-22 945.00 955.00 930.00 940.00 3.0M
2021-02-19 960.00 960.00 910.00 945.00 3.9M
2021-02-18 965.00 980.00 950.00 960.00 2.9M
2021-02-17 980.00 980.00 950.00 960.00 5.5M
2021-02-16 980.00 990.00 965.00 980.00 7.4M
2021-02-15 955.00 980.00 955.00 955.00 4.8M
2021-02-11 965.00 980.00 955.00 955.00 3.6M
2021-02-10 1,000.00 1,010.00 970.00 975.00 6.5M
2021-02-09 975.00 1,020.00 965.00 995.00 23.5M
2021-02-08 955.00 975.00 955.00 970.00 7.2M
2021-02-05 950.00 1,000.00 935.00 955.00 25.8M
2021-02-04 905.00 930.00 890.00 920.00 5.3M
2021-02-03 910.00 925.00 900.00 905.00 3.6M
2021-02-02 930.00 945.00 905.00 905.00 7.3M
2021-02-01 890.00 925.00 865.00 920.00 10.3M
2021-01-29 900.00 925.00 850.00 890.00 12.2M
2021-01-28 945.00 965.00 880.00 890.00 14.1M
2021-01-27 925.00 945.00 875.00 940.00 18.4M
2021-01-26 965.00 985.00 920.00 925.00 15.1M
2021-01-25 1,025.00 1,030.00 950.00 965.00 18.6M
2021-01-22 985.00 1,065.00 975.00 1,020.00 70.7M
2021-01-21 935.00 975.00 930.00 960.00 9.4M
2021-01-20 915.00 965.00 905.00 935.00 6.3M
2021-01-19 950.00 975.00 905.00 925.00 12.2M
2021-01-18 985.00 1,000.00 940.00 940.00 17.2M
2021-01-15 1,000.00 1,005.00 975.00 985.00 8.3M
2021-01-14 1,025.00 1,040.00 990.00 995.00 19.3M
2021-01-13 965.00 1,030.00 950.00 1,010.00 19.4M
2021-01-12 990.00 1,005.00 960.00 965.00 14.3M
2021-01-11 1,020.00 1,030.00 995.00 1,005.00 18.8M
2021-01-08 1,030.00 1,040.00 1,015.00 1,020.00 11.0M
2021-01-07 1,040.00 1,100.00 1,020.00 1,030.00 16.1M
2021-01-06 1,045.00 1,060.00 985.00 1,030.00 20.2M
2021-01-05 1,020.00 1,060.00 1,010.00 1,030.00 32.1M
2021-01-04 950.00 1,025.00 950.00 1,010.00 38.2M