Tunas Baru Lampung Tbk (TBLA)

TBLA
🏛️ 인도네시아 →
740.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 676.05 700.73 671.12 685.92 1.6M
2022-12-29 671.12 676.05 666.19 676.05 0.3M
2022-12-28 671.12 676.05 666.19 671.12 0.3M
2022-12-27 666.19 680.99 666.19 671.12 0.6M
2022-12-26 676.05 680.99 666.19 666.19 0.5M
2022-12-23 671.12 676.05 666.19 671.12 0.4M
2022-12-22 671.12 676.05 671.12 671.12 0.4M
2022-12-21 671.12 680.99 666.19 671.12 1.3M
2022-12-20 666.19 680.99 661.25 671.12 1.2M
2022-12-19 666.19 671.12 661.25 666.19 0.6M
2022-12-16 666.19 666.19 661.25 661.25 0.6M
2022-12-15 671.12 671.12 661.25 666.19 0.6M
2022-12-14 676.05 676.05 661.25 666.19 0.8M
2022-12-13 685.92 685.92 666.19 671.12 1.2M
2022-12-12 671.12 690.86 661.25 680.99 2.4M
2022-12-09 715.53 720.47 710.60 710.60 3.5M
2022-12-08 705.66 715.53 705.66 710.60 1.7M
2022-12-07 715.53 715.53 700.73 705.66 3.0M
2022-12-06 720.47 725.40 705.66 715.53 1.8M
2022-12-05 725.40 730.34 715.53 720.47 4.2M
2022-12-02 715.53 730.34 715.53 720.47 3.9M
2022-12-01 690.86 715.53 685.92 710.60 3.6M
2022-11-30 690.86 695.79 685.92 690.86 0.9M
2022-11-29 700.73 700.73 685.92 690.86 1.8M
2022-11-28 710.60 710.60 700.73 700.73 0.2M
2022-11-25 710.60 710.60 700.73 700.73 0.4M
2022-11-24 710.60 715.53 700.73 705.66 0.1M
2022-11-23 710.60 710.60 705.66 705.66 0.1M
2022-11-22 715.53 715.53 705.66 710.60 0.1M
2022-11-21 710.60 725.40 700.73 710.60 0.7M
2022-11-18 710.60 710.60 695.79 710.60 0.1M
2022-11-17 705.66 705.66 695.79 705.66 0.2M
2022-11-16 700.73 715.53 700.73 705.66 0.3M
2022-11-15 705.66 710.60 700.73 700.73 0.4M
2022-11-14 715.53 720.47 700.73 710.60 0.5M
2022-11-11 710.60 720.47 705.66 715.53 0.6M
2022-11-10 705.66 715.53 700.73 710.60 0.9M
2022-11-09 715.53 720.47 705.66 705.66 0.4M
2022-11-08 705.66 715.53 700.73 715.53 0.6M
2022-11-07 695.79 710.60 695.79 705.66 1.4M
2022-11-04 695.79 700.73 690.86 695.79 0.8M
2022-11-03 695.79 705.66 690.86 700.73 1.1M
2022-11-02 690.86 700.73 685.92 695.79 1.4M
2022-11-01 690.86 695.79 685.92 690.86 0.6M
2022-10-31 695.79 700.73 685.92 690.86 0.7M
2022-10-28 700.73 700.73 690.86 695.79 0.6M
2022-10-27 671.12 705.66 666.19 695.79 2.7M
2022-10-26 680.99 685.92 656.32 666.19 4.7M
2022-10-25 685.92 685.92 661.25 680.99 2.2M
2022-10-24 695.79 745.14 680.99 680.99 7.5M
2022-10-21 700.73 705.66 676.05 695.79 5.0M
2022-10-20 690.86 730.34 685.92 700.73 2.3M
2022-10-19 700.73 705.66 685.92 685.92 3.1M
2022-10-18 710.60 720.47 680.99 700.73 3.4M
2022-10-17 720.47 730.34 695.79 710.60 1.9M
2022-10-14 725.40 759.94 695.79 720.47 2.7M
2022-10-13 720.47 740.21 700.73 715.53 2.4M
2022-10-12 730.34 735.27 720.47 720.47 0.7M
2022-10-11 735.27 735.27 720.47 730.34 0.4M
2022-10-10 730.34 735.27 725.40 725.40 0.1M
2022-10-07 730.34 735.27 725.40 725.40 0.3M
2022-10-06 735.27 735.27 725.40 730.34 1.1M
2022-10-05 740.21 740.21 725.40 735.27 0.4M
2022-10-04 730.34 740.21 730.34 740.21 0.4M
2022-10-03 730.34 740.21 720.47 730.34 0.4M
2022-09-30 745.14 745.14 725.40 730.34 1.7M
2022-09-29 745.14 750.07 740.21 745.14 0.4M
2022-09-28 740.21 750.07 740.21 745.14 1.3M
2022-09-27 750.07 750.07 740.21 740.21 1.8M
2022-09-26 750.07 750.07 740.21 750.07 0.3M
2022-09-23 759.94 759.94 750.07 750.07 0.9M
2022-09-22 745.14 764.88 745.14 759.94 1.6M
2022-09-21 755.01 755.01 745.14 745.14 2.5M
2022-09-20 740.21 755.01 735.27 755.01 2.1M
2022-09-19 740.21 750.07 735.27 740.21 1.3M
2022-09-16 745.14 750.07 740.21 740.21 0.9M
2022-09-15 750.07 755.01 720.47 745.14 2.6M
2022-09-14 750.07 750.07 745.14 750.07 1.5M
2022-09-13 750.07 755.01 745.14 750.07 1.3M
2022-09-12 745.14 750.07 745.14 750.07 0.7M
2022-09-09 755.01 755.01 740.21 745.14 2.7M
2022-09-08 755.01 759.94 745.14 750.07 1.3M
2022-09-07 759.94 759.94 750.07 755.01 0.9M
2022-09-06 759.94 759.94 755.01 759.94 0.8M
2022-09-05 755.01 759.94 755.01 759.94 0.9M
2022-09-02 764.88 764.88 755.01 759.94 0.9M
2022-09-01 759.94 764.88 759.94 759.94 0.6M
2022-08-31 759.94 764.88 755.01 759.94 1.9M
2022-08-30 759.94 764.88 755.01 759.94 0.3M
2022-08-29 759.94 764.88 755.01 759.94 0.8M
2022-08-26 764.88 764.88 759.94 759.94 0.9M
2022-08-25 759.94 764.88 755.01 764.88 1.2M
2022-08-24 759.94 759.94 755.01 755.01 0.7M
2022-08-23 755.01 759.94 755.01 755.01 0.4M
2022-08-22 764.88 764.88 755.01 755.01 1.6M
2022-08-19 764.88 764.88 759.94 759.94 1.0M
2022-08-18 764.88 764.88 755.01 764.88 1.0M
2022-08-16 759.94 764.88 759.94 759.94 1.0M
2022-08-15 759.94 764.88 759.94 764.88 0.5M
2022-08-12 764.88 764.88 759.94 764.88 0.3M
2022-08-11 759.94 764.88 759.94 764.88 1.0M
2022-08-10 764.88 764.88 759.94 759.94 0.8M
2022-08-09 764.88 764.88 759.94 759.94 0.7M
2022-08-08 759.94 764.88 755.01 759.94 0.7M
2022-08-05 764.88 769.81 759.94 759.94 0.9M
2022-08-04 759.94 769.81 759.94 769.81 0.7M
2022-08-03 764.88 764.88 750.07 759.94 1.8M
2022-08-02 764.88 769.81 759.94 764.88 0.4M
2022-08-01 764.88 764.88 759.94 764.88 0.9M
2022-07-29 759.94 764.88 755.01 759.94 1.4M
2022-07-28 764.88 764.88 755.01 759.94 0.7M
2022-07-27 759.94 759.94 755.01 759.94 0.6M
2022-07-26 755.01 764.88 755.01 759.94 0.5M
2022-07-25 759.94 764.88 745.14 759.94 0.7M
2022-07-22 764.88 764.88 755.01 759.94 0.3M
2022-07-21 764.88 764.88 755.01 764.88 0.3M
2022-07-20 764.88 774.75 755.01 764.88 1.0M
2022-07-19 759.94 764.88 750.07 764.88 1.0M
2022-07-18 750.07 759.94 750.07 755.01 0.9M
2022-07-15 750.07 750.07 740.21 740.21 0.9M
2022-07-14 755.01 755.01 740.21 750.07 0.8M
2022-07-13 759.94 759.94 750.07 755.01 1.2M
2022-07-12 759.94 764.88 755.01 759.94 0.5M
2022-07-11 769.81 779.68 750.07 759.94 1.7M
2022-07-08 784.62 799.42 784.62 794.49 3.4M
2022-07-07 764.88 794.49 764.88 789.55 1.8M
2022-07-06 779.68 784.62 774.75 774.75 1.0M
2022-07-05 784.62 789.55 774.75 779.68 1.5M
2022-07-04 779.68 789.55 755.01 774.75 2.1M
2022-07-01 794.49 799.42 774.75 779.68 2.0M
2022-06-30 789.55 794.49 779.68 779.68 2.1M
2022-06-29 774.75 789.55 764.88 789.55 2.4M
2022-06-28 779.68 784.62 774.75 774.75 0.7M
2022-06-27 769.81 789.55 769.81 779.68 1.1M
2022-06-24 769.81 769.81 759.94 769.81 0.5M
2022-06-23 769.81 769.81 750.07 759.94 1.2M
2022-06-22 769.81 774.75 764.88 769.81 0.7M
2022-06-21 759.94 769.81 759.94 764.88 0.6M
2022-06-20 759.94 759.94 755.01 759.94 1.0M
2022-06-17 764.88 764.88 755.01 759.94 0.9M
2022-06-16 764.88 769.81 759.94 759.94 2.0M
2022-06-15 769.81 774.75 755.01 759.94 1.4M
2022-06-14 764.88 774.75 759.94 769.81 1.1M
2022-06-13 779.68 779.68 764.88 764.88 2.5M
2022-06-10 784.62 784.62 774.75 779.68 1.4M
2022-06-09 789.55 789.55 779.68 784.62 1.1M
2022-06-08 784.62 794.49 779.68 784.62 1.8M
2022-06-07 784.62 789.55 779.68 784.62 1.7M
2022-06-06 784.62 789.55 779.68 784.62 2.2M
2022-06-03 784.62 789.55 774.75 784.62 3.8M
2022-06-02 784.62 794.49 784.62 784.62 3.0M
2022-05-31 794.49 799.42 784.62 794.49 2.8M
2022-05-30 794.49 799.42 789.55 794.49 1.4M
2022-05-27 789.55 799.42 784.62 794.49 1.7M
2022-05-25 794.49 799.42 789.55 789.55 1.2M
2022-05-24 784.62 794.49 784.62 784.62 0.9M
2022-05-23 794.49 794.49 784.62 784.62 0.4M
2022-05-20 789.55 799.42 784.62 789.55 3.2M
2022-05-19 774.75 784.62 774.75 784.62 1.1M
2022-05-18 784.62 789.55 779.68 784.62 0.7M
2022-05-17 764.88 789.55 759.94 784.62 2.4M
2022-05-13 759.94 774.75 755.01 764.88 1.1M
2022-05-12 779.68 784.62 755.01 759.94 3.1M
2022-05-11 784.62 789.55 779.68 779.68 1.4M
2022-05-10 774.75 784.62 759.94 784.62 2.2M
2022-05-09 784.62 789.55 764.88 774.75 2.6M
2022-04-28 789.55 799.42 779.68 784.62 1.3M
2022-04-27 799.42 804.36 784.62 789.55 1.2M
2022-04-26 779.68 794.49 779.68 789.55 0.9M
2022-04-25 789.55 789.55 759.94 779.68 2.2M
2022-04-22 804.36 814.23 799.42 804.36 1.0M
2022-04-21 799.42 804.36 799.42 804.36 0.5M
2022-04-20 804.36 804.36 794.49 799.42 3.2M
2022-04-19 809.29 809.29 799.42 804.36 1.0M
2022-04-18 804.36 809.29 799.42 809.29 1.4M
2022-04-14 809.29 814.23 794.49 799.42 1.0M
2022-04-13 804.36 814.23 799.42 809.29 0.8M
2022-04-12 804.36 804.36 789.55 799.42 0.7M
2022-04-11 814.23 814.23 799.42 804.36 1.4M
2022-04-08 804.36 814.23 799.42 809.29 0.7M
2022-04-07 819.16 819.16 804.36 804.36 0.6M
2022-04-06 814.23 819.16 799.42 814.23 0.9M
2022-04-05 809.29 814.23 804.36 809.29 0.6M
2022-04-04 799.42 814.23 799.42 809.29 0.9M
2022-04-01 814.23 819.16 794.49 799.42 1.3M
2022-03-31 799.42 814.23 799.42 814.23 0.5M
2022-03-30 824.10 824.10 804.36 809.29 0.9M
2022-03-29 824.10 829.03 814.23 819.16 1.7M
2022-03-28 819.16 829.03 819.16 824.10 1.4M
2022-03-25 824.10 824.10 819.16 819.16 0.8M
2022-03-24 819.16 833.96 819.16 824.10 2.0M
2022-03-23 809.29 829.03 809.29 824.10 4.0M
2022-03-22 794.49 804.36 789.55 804.36 0.9M
2022-03-21 804.36 809.29 789.55 794.49 1.0M
2022-03-18 794.49 804.36 794.49 804.36 1.4M
2022-03-17 794.49 799.42 789.55 794.49 0.8M
2022-03-16 779.68 794.49 769.81 789.55 1.5M
2022-03-15 804.36 804.36 764.88 774.75 4.3M
2022-03-14 819.16 824.10 804.36 804.36 0.9M
2022-03-11 809.29 814.23 799.42 814.23 2.0M
2022-03-10 809.29 819.16 794.49 804.36 2.0M
2022-03-09 814.23 829.03 804.36 809.29 2.1M
2022-03-08 833.96 838.90 794.49 814.23 2.6M
2022-03-07 848.77 848.77 824.10 829.03 6.6M
2022-03-04 838.90 848.77 829.03 843.83 9.4M
2022-03-02 809.29 838.90 809.29 824.10 6.3M
2022-03-01 799.42 814.23 799.42 809.29 3.4M
2022-02-25 784.62 809.29 784.62 799.42 2.4M
2022-02-24 794.49 799.42 774.75 784.62 6.1M
2022-02-23 789.55 799.42 789.55 794.49 4.9M
2022-02-22 784.62 794.49 779.68 789.55 1.4M
2022-02-21 789.55 794.49 784.62 784.62 1.0M
2022-02-18 789.55 794.49 779.68 789.55 1.0M
2022-02-17 789.55 789.55 779.68 779.68 1.3M
2022-02-16 794.49 799.42 779.68 789.55 2.4M
2022-02-15 784.62 799.42 779.68 794.49 3.8M
2022-02-14 774.75 789.55 769.81 779.68 1.1M
2022-02-11 769.81 779.68 759.94 774.75 1.2M
2022-02-10 759.94 774.75 759.94 769.81 1.6M
2022-02-09 779.68 779.68 755.01 759.94 1.5M
2022-02-08 774.75 774.75 764.88 774.75 0.8M
2022-02-07 769.81 779.68 759.94 769.81 1.3M
2022-02-04 769.81 784.62 769.81 769.81 0.5M
2022-02-03 814.23 814.23 764.88 769.81 0.7M
2022-02-02 769.81 784.62 769.81 774.75 0.7M
2022-01-31 755.01 784.62 750.07 769.81 1.7M
2022-01-28 755.01 759.94 745.14 755.01 2.2M
2022-01-27 769.81 769.81 750.07 755.01 1.9M
2022-01-26 769.81 789.55 755.01 769.81 1.6M
2022-01-25 774.75 774.75 764.88 769.81 0.3M
2022-01-24 779.68 784.62 764.88 774.75 0.9M
2022-01-21 779.68 784.62 769.81 779.68 0.5M
2022-01-20 774.75 789.55 774.75 779.68 0.4M
2022-01-19 769.81 779.68 769.81 774.75 0.3M
2022-01-18 779.68 784.62 769.81 769.81 0.5M
2022-01-17 779.68 789.55 769.81 779.68 0.7M
2022-01-14 784.62 789.55 769.81 779.68 1.1M
2022-01-13 784.62 794.49 779.68 784.62 0.4M
2022-01-12 789.55 799.42 779.68 779.68 1.5M
2022-01-11 789.55 799.42 784.62 789.55 0.9M
2022-01-10 789.55 804.36 789.55 789.55 1.9M
2022-01-07 789.55 794.49 779.68 789.55 1.3M
2022-01-06 789.55 789.55 779.68 784.62 1.8M
2022-01-05 789.55 794.49 784.62 789.55 0.8M
2022-01-04 794.49 794.49 784.62 784.62 0.6M
2022-01-03 784.62 794.49 779.68 789.55 0.8M