Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 80.000 | 81.000 | 80.000 | 80.000 | 80.000 | 152,200 |
| 2024-05-02 | 80.000 | 85.000 | 79.000 | 81.000 | 81.000 | 546,200 |
| 2024-04-30 | 80.000 | 81.000 | 79.000 | 79.000 | 79.000 | 131,300 |
| 2024-04-29 | 81.000 | 82.000 | 78.000 | 80.000 | 80.000 | 342,100 |
| 2024-04-26 | 80.000 | 83.000 | 80.000 | 81.000 | 81.000 | 180,900 |
| 2024-04-25 | 81.000 | 83.000 | 79.000 | 79.000 | 79.000 | 414,100 |
| 2024-04-24 | 78.000 | 81.000 | 78.000 | 81.000 | 81.000 | 250,400 |
| 2024-04-23 | 78.000 | 80.000 | 78.000 | 79.000 | 79.000 | 155,500 |
| 2024-04-22 | 79.000 | 79.000 | 76.000 | 77.000 | 77.000 | 202,300 |
| 2024-04-19 | 79.000 | 80.000 | 78.000 | 78.000 | 78.000 | 534,800 |
| 2024-04-18 | 80.000 | 81.000 | 77.000 | 79.000 | 79.000 | 288,300 |
| 2024-04-17 | 79.000 | 81.000 | 79.000 | 79.000 | 79.000 | 152,700 |
| 2024-04-16 | 79.000 | 81.000 | 78.000 | 79.000 | 79.000 | 652,400 |
| 2024-04-05 | 81.000 | 92.000 | 78.000 | 78.000 | 78.000 | 4,332,800 |
| 2024-04-04 | 65.000 | 89.000 | 65.000 | 80.000 | 80.000 | 13,115,500 |
| 2024-04-03 | 68.000 | 81.000 | 68.000 | 72.000 | 72.000 | 6,579,500 |
| 2024-04-02 | 71.000 | 73.000 | 63.000 | 69.000 | 69.000 | 2,432,200 |
| 2024-04-01 | 91.000 | 91.000 | 66.000 | 68.000 | 68.000 | 3,953,000 |
| 2024-03-28 | 101.00 | 112.00 | 85.000 | 85.000 | 85.000 | 11,706,100 |
| 2024-03-27 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 427,900 |
| 2024-03-26 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 352,400 |
| 2024-03-25 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 253,800 |
| 2024-03-22 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 497,600 |
| 2024-03-21 | 106.00 | 112.00 | 104.00 | 105.00 | 105.00 | 3,253,200 |
| 2024-03-20 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 125,400 |
| 2024-03-19 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 331,300 |
| 2024-03-18 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 388,500 |
| 2024-03-15 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 262,800 |
| 2024-03-14 | 98.000 | 108.00 | 98.000 | 105.00 | 105.00 | 1,034,500 |
| 2024-03-13 | 99.000 | 124.00 | 99.000 | 107.00 | 107.00 | 15,569,400 |
| 2024-03-08 | 100.00 | 110.00 | 100.00 | 108.00 | 108.00 | 397,100 |
| 2024-03-07 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 208,200 |
| 2024-03-06 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 103,100 |
| 2024-03-05 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 136,000 |
| 2024-03-04 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 137,200 |
| 2024-03-01 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 190,700 |
| 2024-02-29 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 405,200 |
| 2024-02-28 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 665,700 |
| 2024-02-27 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 148,700 |
| 2024-02-26 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 144,900 |
| 2024-02-23 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 114,700 |
| 2024-02-22 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 192,100 |
| 2024-02-21 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 382,200 |
| 2024-02-20 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 141,900 |
| 2024-02-19 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 178,800 |
| 2024-02-16 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 489,600 |
| 2024-02-15 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 387,400 |
| 2024-02-13 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 263,100 |
| 2024-02-12 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 614,100 |
| 2024-02-07 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 167,100 |
| 2024-02-06 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 197,400 |
| 2024-02-05 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 477,900 |
| 2024-02-02 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 496,500 |
| 2024-02-01 | 115.00 | 127.00 | 113.00 | 114.00 | 114.00 | 8,309,400 |
| 2024-01-31 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 152,200 |
| 2024-01-30 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 222,600 |
| 2024-01-29 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 884,400 |
| 2024-01-26 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 574,700 |
| 2024-01-25 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 575,500 |
| 2024-01-24 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 1,190,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.