Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 143.00 | 152.00 | 143.00 | 143.00 | 143.00 | 1,509,100 |
| 2023-07-31 | 156.00 | 159.00 | 152.00 | 152.00 | 152.00 | 786,800 |
| 2023-07-28 | 149.00 | 159.00 | 149.00 | 156.00 | 156.00 | 663,300 |
| 2023-07-27 | 151.00 | 161.00 | 151.00 | 159.00 | 159.00 | 924,500 |
| 2023-07-26 | 157.00 | 161.00 | 157.00 | 161.00 | 161.00 | 696,900 |
| 2023-07-25 | 151.00 | 162.00 | 151.00 | 159.00 | 159.00 | 476,000 |
| 2023-07-24 | 159.00 | 163.00 | 158.00 | 160.00 | 160.00 | 682,300 |
| 2023-07-21 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 719,200 |
| 2023-07-20 | 151.00 | 167.00 | 151.00 | 160.00 | 160.00 | 3,063,100 |
| 2023-07-18 | 157.00 | 164.00 | 157.00 | 160.00 | 160.00 | 549,700 |
| 2023-07-17 | 152.00 | 165.00 | 152.00 | 162.00 | 162.00 | 553,900 |
| 2023-07-14 | 153.00 | 164.00 | 153.00 | 161.00 | 161.00 | 914,900 |
| 2023-07-13 | 152.00 | 167.00 | 152.00 | 161.00 | 161.00 | 1,539,800 |
| 2023-07-12 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 596,000 |
| 2023-07-11 | 161.00 | 166.00 | 161.00 | 161.00 | 161.00 | 490,200 |
| 2023-07-10 | 156.00 | 165.00 | 156.00 | 163.00 | 163.00 | 748,600 |
| 2023-07-07 | 153.00 | 164.00 | 153.00 | 159.00 | 159.00 | 730,800 |
| 2023-07-06 | 150.00 | 164.00 | 150.00 | 163.00 | 163.00 | 1,546,700 |
| 2023-07-05 | 147.00 | 159.00 | 147.00 | 156.00 | 156.00 | 329,200 |
| 2023-07-04 | 149.00 | 159.00 | 149.00 | 156.00 | 156.00 | 660,800 |
| 2023-07-03 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 850,700 |
| 2023-06-27 | 160.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,225,500 |
| 2023-06-26 | 153.00 | 164.00 | 153.00 | 162.00 | 162.00 | 633,500 |
| 2023-06-23 | 165.00 | 167.00 | 161.00 | 161.00 | 161.00 | 1,365,700 |
| 2023-06-22 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 2,012,400 |
| 2023-06-21 | 160.00 | 171.00 | 160.00 | 169.00 | 169.00 | 758,600 |
| 2023-06-20 | 162.00 | 172.00 | 162.00 | 169.00 | 169.00 | 2,066,400 |
| 2023-06-19 | 165.00 | 175.00 | 165.00 | 171.00 | 171.00 | 2,770,900 |
| 2023-06-16 | 166.00 | 182.00 | 166.00 | 175.00 | 175.00 | 1,825,800 |
| 2023-06-15 | 169.00 | 182.00 | 169.00 | 176.00 | 176.00 | 4,596,800 |
| 2023-06-14 | 168.00 | 180.00 | 168.00 | 174.00 | 174.00 | 2,170,600 |
| 2023-06-13 | 169.00 | 182.00 | 169.00 | 177.00 | 177.00 | 4,302,800 |
| 2023-06-12 | 199.00 | 204.00 | 174.00 | 177.00 | 177.00 | 40,420,600 |
| 2023-06-09 | 200.00 | 210.00 | 188.00 | 197.00 | 197.00 | 10,908,800 |
| 2023-06-08 | 248.00 | 264.00 | 208.00 | 208.00 | 208.00 | 91,151,600 |
| 2023-06-07 | 181.00 | 244.00 | 175.00 | 244.00 | 244.00 | 79,768,500 |
| 2023-06-06 | 177.00 | 185.00 | 177.00 | 181.00 | 181.00 | 5,693,800 |
| 2023-06-05 | 173.00 | 191.00 | 163.00 | 176.00 | 176.00 | 25,902,100 |
| 2023-05-31 | 168.00 | 186.00 | 167.00 | 173.00 | 173.00 | 24,878,600 |
| 2023-05-30 | 158.00 | 199.00 | 158.00 | 167.00 | 167.00 | 122,304,000 |
| 2023-05-29 | 162.00 | 193.00 | 160.00 | 164.00 | 164.00 | 89,130,500 |
| 2023-05-26 | 162.00 | 168.00 | 162.00 | 162.00 | 162.00 | 2,290,700 |
| 2023-05-25 | 162.00 | 170.00 | 161.00 | 165.00 | 165.00 | 11,506,600 |
| 2023-05-24 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | 1,295,700 |
| 2023-05-23 | 165.00 | 171.00 | 160.00 | 161.00 | 161.00 | 11,744,300 |
| 2023-05-22 | 166.00 | 190.00 | 156.00 | 163.00 | 163.00 | 47,412,200 |
| 2023-05-19 | 167.00 | 169.00 | 164.00 | 166.00 | 166.00 | 1,016,200 |
| 2023-05-17 | 163.00 | 175.00 | 163.00 | 165.00 | 165.00 | 6,376,100 |
| 2023-05-16 | 163.00 | 168.00 | 162.00 | 163.00 | 163.00 | 685,000 |
| 2023-05-15 | 163.00 | 169.00 | 161.00 | 163.00 | 163.00 | 1,457,800 |
| 2023-05-12 | 160.00 | 163.00 | 157.00 | 162.00 | 162.00 | 388,000 |
| 2023-05-11 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | 379,500 |
| 2023-05-10 | 161.00 | 164.00 | 159.00 | 160.00 | 160.00 | 538,800 |
| 2023-05-09 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 384,200 |
| 2023-05-08 | 160.00 | 164.00 | 159.00 | 164.00 | 164.00 | 372,300 |
| 2023-05-05 | 164.00 | 167.00 | 160.00 | 160.00 | 160.00 | 613,000 |
| 2023-05-04 | 164.00 | 171.00 | 163.00 | 163.00 | 163.00 | 1,012,300 |
| 2023-05-03 | 157.00 | 171.00 | 157.00 | 165.00 | 165.00 | 369,100 |
| 2023-05-02 | 156.00 | 171.00 | 156.00 | 166.00 | 166.00 | 765,800 |
| 2023-04-28 | 169.00 | 174.00 | 165.00 | 165.00 | 165.00 | 1,004,300 |
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.