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
545.00 IDR +25.00 (+4.8%)
Close on Oct 20, 2026
- Day range
- 520.00 – 550.00 IDROct 20, 2026
- Volume
- 2.58M sharesOct 20, 2026
- Market cap
- 3.27T IDRAt the close on Oct 20, 2026 · price × 6.00B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TBLA · Home | 545.00 IDR | +25.00 (+4.8%) | 2,583,300 | 520.00 | 550.00 | 520.00 | 520.00 | Close on Oct 20, 2026 |
| Frankfurt:T2L | €0.019 EUR | +0.001 (+5.6%) | — | €0.019 | €0.019 | €0.019 | €0.018 | Close on Oct 20, 2026 |
| Munich:T2L | €0.034 EUR | 0.000 (0.0%) | — | €0.034 | €0.034 | €0.034 | €0.034 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:TBLA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4,971,600 | |
| 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 | -10.00 | -1.6% | 605.00 | 605.00 | 595.00 | 1,206,200 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 610.00 | 610.00 | 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 | |
| 635.00 | -5.00 | -0.8% | 640.00 | 640.00 | 625.00 | 812,300 | |
| 640.00 | +5.00 | +0.8% | 640.00 | 640.00 | 635.00 | 472,500 | |
| 635.00 | -10.00 | -1.6% | 645.00 | 650.00 | 630.00 | 1,370,500 | |
| 645.00 | -5.00 | -0.8% | 645.00 | 655.00 | 645.00 | 1,511,600 | |
| 650.00 | +5.00 | +0.8% | 645.00 | 665.00 | 645.00 | 2,444,200 | |
| 645.00 | 0.00 | 0.0% | 645.00 | 650.00 | 640.00 | 1,121,500 | |
| 645.00 | 0.00 | 0.0% | 650.00 | 650.00 | 635.00 | 1,744,600 | |
| 645.00 | 0.00 | 0.0% | 640.00 | 650.00 | 640.00 | 911,100 |
- Ticker
- IDX:TBLA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest deck · Sep 15, 2026
Investor Presentation (2026)
Investor deck · 23 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 610.00 (+0.8%) on Oct 9, 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
- 12 in the last 12 months · 12 in all · newest Oct 9, 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.