Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 145.00 | 152.00 | 141.00 | 141.00 | 141.00 | 4,146,000 |
| 2023-10-25 | 144.00 | 147.00 | 142.00 | 145.00 | 145.00 | 629,200 |
| 2023-10-24 | 143.00 | 147.00 | 142.00 | 143.00 | 143.00 | 327,100 |
| 2023-10-23 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 357,100 |
| 2023-10-20 | 143.00 | 148.00 | 143.00 | 143.00 | 143.00 | 298,900 |
| 2023-10-19 | 138.00 | 147.00 | 138.00 | 142.00 | 142.00 | 492,500 |
| 2023-10-18 | 137.00 | 155.00 | 137.00 | 145.00 | 145.00 | 3,587,700 |
| 2023-10-17 | 147.00 | 152.00 | 144.00 | 145.00 | 145.00 | 1,096,100 |
| 2023-10-16 | 141.00 | 157.00 | 141.00 | 148.00 | 148.00 | 1,766,200 |
| 2023-10-13 | 131.00 | 155.00 | 131.00 | 149.00 | 149.00 | 3,794,100 |
| 2023-10-12 | 132.00 | 156.00 | 132.00 | 140.00 | 140.00 | 19,056,100 |
| 2023-10-11 | 136.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,965,600 |
| 2023-10-10 | 127.00 | 157.00 | 127.00 | 140.00 | 140.00 | 30,611,300 |
| 2023-10-09 | 126.00 | 134.00 | 126.00 | 133.00 | 133.00 | 417,800 |
| 2023-10-06 | 128.00 | 136.00 | 128.00 | 131.00 | 131.00 | 919,100 |
| 2023-10-05 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | 1,403,200 |
| 2023-10-04 | 139.00 | 156.00 | 133.00 | 138.00 | 138.00 | 17,260,700 |
| 2023-10-03 | 137.00 | 142.00 | 131.00 | 136.00 | 136.00 | 2,348,000 |
| 2023-10-02 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | 1,185,100 |
| 2023-09-29 | 141.00 | 144.00 | 137.00 | 141.00 | 141.00 | 1,730,000 |
| 2023-09-27 | 131.00 | 148.00 | 131.00 | 139.00 | 139.00 | 10,490,800 |
| 2023-09-26 | 126.00 | 142.00 | 126.00 | 134.00 | 134.00 | 5,034,700 |
| 2023-09-25 | 124.00 | 138.00 | 124.00 | 134.00 | 134.00 | 1,782,300 |
| 2023-09-22 | 128.00 | 145.00 | 128.00 | 133.00 | 133.00 | 8,856,400 |
| 2023-09-21 | 123.00 | 134.00 | 123.00 | 129.00 | 129.00 | 1,298,500 |
| 2023-09-20 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 102,700 |
| 2023-09-19 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 73,800 |
| 2023-09-18 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 244,300 |
| 2023-09-15 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 254,800 |
| 2023-09-14 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 343,100 |
| 2023-09-13 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 286,200 |
| 2023-09-12 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 713,600 |
| 2023-09-11 | 125.00 | 135.00 | 125.00 | 132.00 | 132.00 | 353,900 |
| 2023-09-08 | 137.00 | 140.00 | 132.00 | 132.00 | 132.00 | 1,107,300 |
| 2023-09-07 | 134.00 | 143.00 | 134.00 | 136.00 | 136.00 | 3,212,800 |
| 2023-09-06 | 128.00 | 145.00 | 127.00 | 134.00 | 134.00 | 6,918,900 |
| 2023-09-05 | 119.00 | 129.00 | 119.00 | 128.00 | 128.00 | 165,700 |
| 2023-09-04 | 120.00 | 131.00 | 120.00 | 126.00 | 126.00 | 330,500 |
| 2023-09-01 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 250,000 |
| 2023-08-31 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 319,900 |
| 2023-08-30 | 122.00 | 132.00 | 122.00 | 132.00 | 132.00 | 320,200 |
| 2023-08-29 | 123.00 | 134.00 | 123.00 | 131.00 | 131.00 | 470,500 |
| 2023-08-28 | 124.00 | 133.00 | 124.00 | 131.00 | 131.00 | 126,100 |
| 2023-08-25 | 128.00 | 134.00 | 128.00 | 131.00 | 131.00 | 390,900 |
| 2023-08-24 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 137,900 |
| 2023-08-23 | 123.00 | 135.00 | 123.00 | 133.00 | 133.00 | 520,900 |
| 2023-08-22 | 124.00 | 133.00 | 124.00 | 132.00 | 132.00 | 392,400 |
| 2023-08-21 | 125.00 | 135.00 | 125.00 | 132.00 | 132.00 | 297,600 |
| 2023-08-18 | 129.00 | 134.00 | 129.00 | 133.00 | 133.00 | 112,300 |
| 2023-08-16 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 364,100 |
| 2023-08-15 | 124.00 | 133.00 | 124.00 | 131.00 | 131.00 | 90,700 |
| 2023-08-14 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 337,600 |
| 2023-08-11 | 125.00 | 134.00 | 125.00 | 132.00 | 132.00 | 238,900 |
| 2023-08-10 | 126.00 | 134.00 | 126.00 | 133.00 | 133.00 | 80,800 |
| 2023-08-09 | 125.00 | 136.00 | 125.00 | 133.00 | 133.00 | 597,100 |
| 2023-08-08 | 125.00 | 135.00 | 125.00 | 130.00 | 130.00 | 344,500 |
| 2023-08-07 | 126.00 | 137.00 | 126.00 | 134.00 | 134.00 | 326,400 |
| 2023-08-04 | 123.00 | 140.00 | 123.00 | 134.00 | 134.00 | 1,096,200 |
| 2023-08-03 | 128.00 | 135.00 | 128.00 | 131.00 | 131.00 | 1,091,200 |
| 2023-08-02 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 1,124,200 |
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.