Stock listing
IDX:TBLA PT Tunas Baru Lampung Tbk Saham
Home listing (IDX) of PT Tunas Baru Lampung Tbk
Follow PT Tunas Baru Lampung Tbk into a list and get an email when it puts out news.
Share price · IDX:TBLA
515.00 IDR -25.00 (-4.6%)
Close on Oct 30, 2026
- Day range
- 515.00 – 555.00 IDROct 30, 2026
- Volume
- 4.58M sharesOct 30, 2026
- Market cap
- 3.09T IDRAt the close on Oct 30, 2026 · price × 6.00B shares outstanding
- 52-week range
- 505.00 – 800.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.09B IDRMedian day 1.28M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TBLA · Home | 515.00 IDR | -25.00 (-4.6%) | 4,581,500 | 540.00 | 555.00 | 515.00 | 540.00 | Close on Oct 30, 2026 |
| Frankfurt:T2L | €0.022 EUR | 0.000 (0.0%) | — | €0.022 | €0.022 | €0.022 | €0.022 | Close on Oct 30, 2026 |
| Munich:T2L | €0.034 EUR | 0.000 (0.0%) | — | €0.034 | €0.034 | €0.034 | €0.034 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TBLA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 515.00 | -25.00 | -4.6% | 540.00 | 555.00 | 515.00 | 4,581,500 | |
| 540.00 | -20.00 | -3.6% | 560.00 | 560.00 | 535.00 | 2,130,600 | |
| 560.00 | +5.00 | +0.9% | 560.00 | 560.00 | 550.00 | 734,800 | |
| 555.00 | 0.00 | 0.0% | 560.00 | 570.00 | 555.00 | 835,200 | |
| 555.00 | -15.00 | -2.6% | 570.00 | 575.00 | 550.00 | 963,600 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 580.00 | 570.00 | 558,700 | |
| 575.00 | +20.00 | +3.6% | 555.00 | 580.00 | 545.00 | 1,459,300 | |
| 555.00 | +10.00 | +1.8% | 550.00 | 560.00 | 545.00 | 2,128,200 | |
| 545.00 | +25.00 | +4.8% | 520.00 | 550.00 | 520.00 | 2,583,300 | |
| 520.00 | -15.00 | -2.8% | 530.00 | 530.00 | 505.00 | 3,756,400 | |
| 535.00 | -55.00 | -9.3% | 565.00 | 570.00 | 515.00 | 5,396,800 | |
| 590.00 | -5.00 | -0.8% | 595.00 | 595.00 | 585.00 | 1,311,500 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 610.00 | 595.00 | 1,498,100 | |
| 600.00 | 0.00 | 0.0% | 605.00 | 605.00 | 595.00 | 1,206,200 | |
| 600.00 | -10.00 | -1.6% | 620.00 | 620.00 | 600.00 | 484,500 | |
| 610.00 | +5.00 | +0.8% | 610.00 | 615.00 | 605.00 | 435,900 | |
| 605.00 | +5.00 | +0.8% | 605.00 | 610.00 | 600.00 | 790,600 | |
| 600.00 | -10.00 | -1.6% | 610.00 | 615.00 | 600.00 | 751,100 | |
| 610.00 | +5.00 | +0.8% | 605.00 | 615.00 | 600.00 | 467,500 | |
| 605.00 | 0.00 | 0.0% | 605.00 | 610.00 | 595.00 | 874,800 | |
| 605.00 | +15.00 | +2.5% | 590.00 | 605.00 | 590.00 | 553,300 | |
| 590.00 | -5.00 | -0.8% | 595.00 | 600.00 | 590.00 | 1,000,000 | |
| 595.00 | 0.00 | 0.0% | 600.00 | 610.00 | 590.00 | 1,011,000 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 600.00 | 585.00 | 1,217,000 | |
| 595.00 | -15.00 | -2.5% | 610.00 | 610.00 | 595.00 | 2,254,600 | |
| 610.00 | -5.00 | -0.8% | 615.00 | 620.00 | 610.00 | 1,383,700 | |
| 615.00 | -5.00 | -0.8% | 620.00 | 625.00 | 615.00 | 703,100 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 630.00 | 620.00 | 965,000 | |
| 620.00 | -5.00 | -0.8% | 625.00 | 630.00 | 615.00 | 2,009,900 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 630.00 | 615.00 | 1,122,400 | |
| 630.00 | 0.00 | 0.0% | 630.00 | 635.00 | 625.00 | 1,096,500 | |
| 630.00 | +5.00 | +0.8% | 625.00 | 635.00 | 625.00 | 1,284,300 | |
| 625.00 | +5.00 | +0.8% | 620.00 | 630.00 | 620.00 | 2,058,700 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 625.00 | 620.00 | 733,200 | |
| 620.00 | -5.00 | -0.8% | 625.00 | 625.00 | 615.00 | 1,948,400 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 630.00 | 620.00 | 1,068,800 | |
| 630.00 | 0.00 | 0.0% | 635.00 | 635.00 | 625.00 | 2,411,600 | |
| 630.00 | -5.00 | -0.8% | 640.00 | 640.00 | 630.00 | 1,325,800 | |
| 635.00 | +5.00 | +0.8% | 635.00 | 640.00 | 625.00 | 2,899,700 | |
| 630.00 | -10.00 | -1.6% | 635.00 | 640.00 | 630.00 | 1,436,700 | |
| 640.00 | +5.00 | +0.8% | 640.00 | 645.00 | 635.00 | 1,819,600 | |
| 635.00 | 0.00 | 0.0% | 645.00 | 650.00 | 630.00 | 7,573,700 | |
| 635.00 | +10.00 | +1.6% | 625.00 | 645.00 | 625.00 | 5,063,500 | |
| 625.00 | 0.00 | 0.0% | 620.00 | 625.00 | 615.00 | 4,758,900 | |
| 625.00 | +5.00 | +0.8% | 620.00 | 630.00 | 620.00 | 1,042,100 | |
| 620.00 | -5.00 | -0.8% | 625.00 | 630.00 | 620.00 | 1,604,600 | |
| 625.00 | +5.00 | +0.8% | 615.00 | 625.00 | 615.00 | 443,700 | |
| 620.00 | -10.00 | -1.6% | 630.00 | 630.00 | 615.00 | 2,632,100 | |
| 630.00 | 0.00 | 0.0% | 630.00 | 630.00 | 630.00 | 0 | |
| 630.00 | -5.00 | -0.8% | 635.00 | 640.00 | 630.00 | 465,500 | |
| 635.00 | 0.00 | 0.0% | 635.00 | 640.00 | 630.00 | 903,300 | |
| 635.00 | +10.00 | +1.6% | 625.00 | 640.00 | 625.00 | 2,203,600 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 630.00 | 620.00 | 1,067,200 | |
| 625.00 | +5.00 | +0.8% | 620.00 | 630.00 | 620.00 | 1,121,300 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 620.00 | 620.00 | 0 | |
| 620.00 | +5.00 | +0.8% | 620.00 | 625.00 | 615.00 | 1,523,100 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 625.00 | 615.00 | 658,200 | |
| 625.00 | +10.00 | +1.6% | 615.00 | 625.00 | 615.00 | 411,200 | |
| 615.00 | -15.00 | -2.4% | 630.00 | 630.00 | 615.00 | 1,218,600 | |
| 630.00 | 0.00 | 0.0% | 630.00 | 635.00 | 625.00 | 1,412,000 | |
| 630.00 | 0.00 | 0.0% | 630.00 | 630.00 | 620.00 | 1,283,700 | |
| 630.00 | +10.00 | +1.6% | 620.00 | 630.00 | 620.00 | 2,836,600 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 630.00 | 615.00 | 2,781,100 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 625.00 | 610.00 | 1,230,000 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 625.00 | 600.00 | 3,302,000 | |
| 620.00 | -30.00 | -4.6% | 660.00 | 665.00 | 615.00 | 9,272,600 | |
| 650.00 | +15.00 | +2.4% | 635.00 | 655.00 | 635.00 | 3,068,300 |
- Ticker
- IDX:TBLA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · Sep 15, 2026
Investor Presentation (2026)
Investor deck · 23 slides
Latest news
Explanation on Request for Explanation of the Exchange
Oct 23, 2026
Closed 570.00 (-0.9%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 610.00 (+0.8%) on Oct 9, 2026
Report of Shares Transfer From Shares Buy Back
Jul 6, 2026
Closed 610.00 (0.0%) on Jul 6, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 23, 2026
Closed 650.00 (-3.0%) on Jun 24, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 23, 2026
Closed 670.00 (+3.1%) on Jun 23, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 25, 2026
Closed 635.00 (-2.3%) on May 26, 2026
Disclosure of Information regarding the Passed Away of the Director of PT Tunas Baru Lampung Tbk
May 21, 2026
Closed 635.00 (+1.6%) on May 22, 2026
Advertisement Submission
May 11, 2026
Closed 700.00 (0.0%) on May 12, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 10, 2026
Closed 700.00 (-1.4%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 750.00 (0.0%) on Apr 29, 2026
Decks
Investor Presentation (2026)
Investor deck · 23 slides · Sep 15, 2026
Q1 2026 Earnings Presentation
Earnings · 23 slides · Jul 13, 2026
Investor Presentation (2026)
Investor deck · 23 slides · Apr 17, 2026
Investor Presentation (December 2018)
Investor deck · 30 slides · December 2018
PT Tunas Baru Lampung Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 23, 2026 · oldest 2026
- Decks
- 4 decks · latest Sep 15, 2026
Where PT Tunas Baru Lampung Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:TBLA · Home listing · This page | IDX | Indonesia | IDR |
| gettex:T2L | gettex | Germany | EUR |
| LS Exchange:A0LAUE | LS Exchange | Germany | EUR |
| Stuttgart:T2L | Stuttgart | Germany | EUR |
| Frankfurt:T2L | Frankfurt | Germany | EUR |
| Lang & Schwarz:A0LAUE | Lang & Schwarz | Germany | EUR |
| Munich:T2L | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Tunas Baru Lampung Tbk.