Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 119.00 | 133.00 | 117.00 | 119.00 | 119.00 | 29,253,600 |
| 2024-01-22 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 499,000 |
| 2024-01-19 | 119.00 | 123.00 | 116.00 | 117.00 | 117.00 | 2,083,900 |
| 2024-01-18 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | 1,424,500 |
| 2024-01-17 | 118.00 | 128.00 | 117.00 | 119.00 | 119.00 | 9,363,500 |
| 2024-01-16 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 988,000 |
| 2024-01-15 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 523,200 |
| 2024-01-12 | 114.00 | 122.00 | 114.00 | 116.00 | 116.00 | 1,612,700 |
| 2024-01-11 | 110.00 | 128.00 | 110.00 | 121.00 | 121.00 | 10,631,300 |
| 2024-01-10 | 109.00 | 122.00 | 109.00 | 116.00 | 116.00 | 1,539,900 |
| 2024-01-09 | 110.00 | 120.00 | 110.00 | 115.00 | 115.00 | 770,900 |
| 2024-01-08 | 113.00 | 122.00 | 113.00 | 116.00 | 116.00 | 1,171,800 |
| 2024-01-05 | 112.00 | 125.00 | 112.00 | 120.00 | 120.00 | 2,019,100 |
| 2024-01-04 | 130.00 | 136.00 | 115.00 | 120.00 | 120.00 | 8,161,500 |
| 2024-01-03 | 109.00 | 155.00 | 109.00 | 134.00 | 134.00 | 70,140,300 |
| 2024-01-02 | 108.00 | 117.00 | 108.00 | 116.00 | 116.00 | 255,200 |
| 2023-12-29 | 115.00 | 122.00 | 114.00 | 115.00 | 115.00 | 889,600 |
| 2023-12-28 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 376,100 |
| 2023-12-27 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 253,200 |
| 2023-12-22 | 118.00 | 121.00 | 116.00 | 116.00 | 116.00 | 240,800 |
| 2023-12-21 | 119.00 | 124.00 | 117.00 | 118.00 | 118.00 | 1,423,100 |
| 2023-12-20 | 111.00 | 121.00 | 111.00 | 116.00 | 116.00 | 685,400 |
| 2023-12-19 | 119.00 | 137.00 | 105.00 | 120.00 | 120.00 | 7,067,400 |
| 2023-12-18 | 120.00 | 120.00 | 106.00 | 111.00 | 111.00 | 438,100 |
| 2023-12-15 | 132.00 | 132.00 | 107.00 | 112.00 | 112.00 | 852,700 |
| 2023-12-14 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 1,129,600 |
| 2023-12-13 | 116.00 | 117.00 | 101.00 | 104.00 | 104.00 | 1,647,800 |
| 2023-12-12 | 128.00 | 128.00 | 116.00 | 116.00 | 116.00 | 568,900 |
| 2023-12-11 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 344,700 |
| 2023-12-08 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 243,800 |
| 2023-12-07 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 215,000 |
| 2023-12-06 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 380,200 |
| 2023-12-05 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 205,700 |
| 2023-12-04 | 125.00 | 133.00 | 125.00 | 126.00 | 126.00 | 856,800 |
| 2023-12-01 | 126.00 | 134.00 | 126.00 | 132.00 | 132.00 | 205,500 |
| 2023-11-30 | 124.00 | 134.00 | 124.00 | 133.00 | 133.00 | 241,700 |
| 2023-11-29 | 130.00 | 136.00 | 130.00 | 132.00 | 132.00 | 349,500 |
| 2023-11-28 | 127.00 | 135.00 | 127.00 | 133.00 | 133.00 | 299,900 |
| 2023-11-27 | 127.00 | 136.00 | 127.00 | 134.00 | 134.00 | 302,300 |
| 2023-11-24 | 128.00 | 137.00 | 128.00 | 134.00 | 134.00 | 267,400 |
| 2023-11-23 | 127.00 | 137.00 | 127.00 | 136.00 | 136.00 | 304,500 |
| 2023-11-22 | 128.00 | 137.00 | 128.00 | 135.00 | 135.00 | 478,200 |
| 2023-11-21 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 624,600 |
| 2023-11-20 | 129.00 | 138.00 | 129.00 | 136.00 | 136.00 | 479,700 |
| 2023-11-17 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 772,900 |
| 2023-11-16 | 130.00 | 139.00 | 130.00 | 137.00 | 137.00 | 335,600 |
| 2023-11-15 | 128.00 | 139.00 | 128.00 | 137.00 | 137.00 | 1,515,400 |
| 2023-11-14 | 133.00 | 151.00 | 133.00 | 136.00 | 136.00 | 20,838,800 |
| 2023-11-13 | 132.00 | 139.00 | 132.00 | 138.00 | 138.00 | 633,900 |
| 2023-11-10 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1,031,700 |
| 2023-11-09 | 134.00 | 142.00 | 134.00 | 139.00 | 139.00 | 1,071,500 |
| 2023-11-08 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,245,200 |
| 2023-11-07 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,106,900 |
| 2023-11-06 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,830,200 |
| 2023-11-03 | 133.00 | 152.00 | 133.00 | 142.00 | 142.00 | 12,119,500 |
| 2023-11-02 | 140.00 | 149.00 | 138.00 | 141.00 | 141.00 | 7,748,200 |
| 2023-11-01 | 143.00 | 148.00 | 136.00 | 139.00 | 139.00 | 4,850,600 |
| 2023-10-31 | 141.00 | 183.00 | 139.00 | 146.00 | 146.00 | 102,636,400 |
| 2023-10-30 | 130.00 | 142.00 | 130.00 | 140.00 | 140.00 | 284,400 |
| 2023-10-27 | 141.00 | 143.00 | 139.00 | 139.00 | 139.00 | 466,100 |
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.