What is the all time high of TBLA?

PT Tunas Baru Lampung Tbk (TBLA) closed at its highest ever adjusted price, IDR 901.75, on May 31, 2017. Its lowest close was IDR 50.00 on Jan 6, 2003.

How much has TBLA returned over the last 10 years?

+12.5% in price terms from the close ten years before Sep 28, 2026, which is +1.2% a year compounded. Over one year the return is -11.8%; over five years +4.9%.

What was the worst drawdown in TBLA history?

-80.2% from the May 26, 2008 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Jul 28, 2011.

How far back does TBLA historical data go?

The daily series starts on Oct 31, 2001 and runs to Sep 28, 2026: 6,180 trading sessions across 24.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TBLA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TBLA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 31, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TBLA?

Among complete calendar years, 2007 was the best at +165.7% and 2008 the worst at -68.6%, measured close to close.

IDX · TBLA · stock

PT Tunas Baru Lampung Tbk (TBLA) stock price history

Every IDX trading session of PT Tunas Baru Lampung Tbk from Oct 31, 2001 to Sep 28, 2026: 6,180 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TBLA data, free key Year by year table

TBLA adjusted close, 2001 to 2026

TBLAPT Tunas Baru Lampung Tbk

IDR 595.00-11.8% over one year

IDR 901.75
All time high, 2017: IDR 743.09
52 week high, IDR 483.24 low: 6,180
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

TBLA key facts

PT Tunas Baru Lampung Tbk (TBLA) closed at IDR 595.00 on Sep 28, 2026 on IDX.
TBLA's all time high close is IDR 901.75, set on May 31, 2017; its all time low close is IDR 50.00 on Jan 6, 2003.
TBLA's 52 week range is IDR 483.24 to IDR 743.09.
TBLA returned -11.8% over the year to Sep 28, 2026 and +4.9% over five years.
Over ten years TBLA returned +12%, +1.2% a year compounded.
TBLA's deepest drawdown was -80.2% from May 26, 2008 to Oct 29, 2008.
DataCedar holds 6,180 daily sessions of TBLA history from Oct 31, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TBLA price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TBLA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.0%
3 months	-2.6%
6 months	+2.0%
Year to date	-4.0%
1 year	-11.8%
3 years	-14.6%
5 years	+4.9%
10 years	+12.5%
Since Oct 31, 2001	+357.7%
Compound annual growth, 24.9 years	+6.3%

TBLA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 901.75 on May 31, 2017
All time low close: IDR 50.00 on Jan 6, 2003
52 week high: IDR 743.09 on Oct 24, 2025
52 week low: IDR 483.24 on Jun 8, 2026
Deepest drawdown: -80.2% from May 26, 2008 to Oct 29, 2008, recovered Jul 28, 2011
Best single session: +36.0% on May 5, 2008
Worst single session: -32.7% on Jun 1, 2006
Volatility, 1 year annualised: 27.0%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2001: 4.6×
Best calendar year: 2007, +166%
Worst calendar year: 2008, -69%

TBLA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 31, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 615.44	IDR 720.29	IDR 483.24	IDR 595.00	-4.0%	411.1M	179
2025	IDR 560.42	IDR 816.03	IDR 457.30	IDR 620.00	+12.4%	817.8M	236
2024	IDR 556.68	IDR 613.32	IDR 476.59	IDR 551.45	-0.9%	445.8M	237
2023	IDR 532.76	IDR 720.89	IDR 466.03	IDR 556.68	+4.5%	646.7M	239
2022	IDR 539.82	IDR 583.95	IDR 481.45	IDR 532.76	-1.3%	356.3M	246
2021	IDR 625.40	IDR 724.14	IDR 500.32	IDR 539.82	-12.3%	969.5M	247
2020	IDR 637.61	IDR 655.02	IDR 251.22	IDR 615.52	-3.0%	1.2B	242
2019	IDR 535.77	IDR 643.99	IDR 449.06	IDR 634.42	+18.4%	865.7M	258
2018	IDR 728.94	IDR 827.12	IDR 461.45	IDR 535.77	-26.5%	947.7M	261
2017	IDR 563.24	IDR 911.44	IDR 554.70	IDR 728.94	+29.4%	649.9M	254
2016	IDR 283.48	IDR 654.26	IDR 264.21	IDR 563.24	+100.6%	813.9M	246
2015	IDR 394.43	IDR 397.06	IDR 227.19	IDR 280.73	-29.3%	260.3M	245
2014	IDR 242.85	IDR 431.25	IDR 228.90	IDR 397.06	+63.5%	607.8M	244
2013	IDR 250.24	IDR 278.04	IDR 218.76	IDR 242.85	-2.0%	267.4M	244
2012	IDR 292.40	IDR 316.76	IDR 232.55	IDR 247.71	-13.8%	1.1B	246
2011	IDR 201.81	IDR 371.71	IDR 171.66	IDR 287.52	+51.2%	2.4B	247
2010	IDR 158.45	IDR 221.83	IDR 126.76	IDR 190.21	+23.6%	2.7B	245
2009	IDR 84.84	IDR 172.34	IDR 80.43	IDR 153.92	+83.3%	1.8B	244
2008	IDR 262.96	IDR 352.03	IDR 65.84	IDR 83.96	-68.6%	5B	239
2007	IDR 100.57	IDR 307.76	IDR 100.57	IDR 267.20	+165.7%	7.1B	247
2006	IDR 83.34	IDR 139.59	IDR 50.00	IDR 100.57	+20.7%	1.6B	259
2005	IDR 94.56	IDR 131.56	IDR 70.84	IDR 83.34	-11.9%	280.8M	247
2004	IDR 64.00	IDR 106.89	IDR 54.00	IDR 94.56	+47.7%	658.7M	262
2003	IDR 60.00	IDR 82.00	IDR 50.00	IDR 64.00	+6.7%	307.5M	261
2002	IDR 144.01	IDR 146.01	IDR 56.00	IDR 60.00	-58.3%	41.8M	261
2001	IDR 118.00	IDR 144.01	IDR 112.00	IDR 144.01	n/a	1.7M	44

TBLA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 595.00	-4.8%
August 2026	IDR 625.00	+0.8%
July 2026	IDR 620.00	+2.5%
June 2026	IDR 605.00	+5.3%
May 2026	IDR 574.41	-13.1%
April 2026	IDR 661.03	+5.8%
March 2026	IDR 624.56	+1.5%
February 2026	IDR 615.44	+3.1%
January 2026	IDR 597.21	-3.7%
December 2025	IDR 620.00	-4.2%
November 2025	IDR 647.35	-4.7%
October 2025	IDR 679.26	+1.4%

About the TBLA data

Daily bars. 6,180 sessions from Oct 31, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TBLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TAPG PT Triputra Agro Persada Tbk
TARA PT Agung Semesta Sejahtera Tbk
TAXI PT Express Transindo Utama Tbk
TBIG PT Tower Bersama Infrastructure Tbk
TBMS PT Tembaga Mulia Semanan Tbk
TCID PT. Mandom Indonesia Tbk
TCPI PT Transcoal Pacific Tbk
TEBE PT Dana Brata Luhur Tbk

Browse IDX

Historical data guides

Common questions

TBLA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market