Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 156.00 | 178.00 | 156.00 | 169.00 | 169.00 | 5,644,600 |
| 2023-04-26 | 159.00 | 169.00 | 159.00 | 164.00 | 164.00 | 297,400 |
| 2023-04-18 | 157.00 | 168.00 | 157.00 | 164.00 | 164.00 | 1,045,400 |
| 2023-04-17 | 170.00 | 177.00 | 165.00 | 166.00 | 166.00 | 4,967,600 |
| 2023-04-14 | 164.00 | 175.00 | 164.00 | 168.00 | 168.00 | 1,938,900 |
| 2023-04-13 | 177.00 | 182.00 | 172.00 | 173.00 | 173.00 | 6,199,200 |
| 2023-04-12 | 164.00 | 178.00 | 164.00 | 178.00 | 178.00 | 2,769,000 |
| 2023-04-11 | 172.00 | 177.00 | 171.00 | 172.00 | 172.00 | 3,025,600 |
| 2023-04-10 | 176.00 | 190.00 | 170.00 | 172.00 | 172.00 | 26,772,300 |
| 2023-04-06 | 182.00 | 192.00 | 177.00 | 178.00 | 178.00 | 17,472,600 |
| 2023-04-05 | 148.00 | 194.00 | 148.00 | 180.00 | 180.00 | 43,239,600 |
| 2023-04-04 | 153.00 | 158.00 | 147.00 | 154.00 | 154.00 | 3,757,800 |
| 2023-04-03 | 145.00 | 159.00 | 145.00 | 153.00 | 153.00 | 6,839,200 |
| 2023-03-31 | 136.00 | 150.00 | 136.00 | 148.00 | 148.00 | 2,903,900 |
| 2023-03-30 | 131.00 | 149.00 | 131.00 | 145.00 | 145.00 | 4,049,100 |
| 2023-03-29 | 130.00 | 142.00 | 130.00 | 140.00 | 140.00 | 860,100 |
| 2023-03-28 | 139.00 | 143.00 | 137.00 | 138.00 | 138.00 | 1,387,300 |
| 2023-03-27 | 132.00 | 141.00 | 132.00 | 139.00 | 139.00 | 559,800 |
| 2023-03-24 | 139.00 | 145.00 | 138.00 | 140.00 | 140.00 | 2,381,800 |
| 2023-03-21 | 133.00 | 141.00 | 133.00 | 139.00 | 139.00 | 1,641,800 |
| 2023-03-20 | 147.00 | 147.00 | 136.00 | 141.00 | 141.00 | 3,724,400 |
| 2023-03-17 | 136.00 | 167.00 | 135.00 | 138.00 | 138.00 | 35,767,900 |
| 2023-03-16 | 153.00 | 155.00 | 145.00 | 145.00 | 145.00 | 2,588,300 |
| 2023-03-15 | 153.00 | 164.00 | 152.00 | 155.00 | 155.00 | 6,485,900 |
| 2023-03-14 | 174.00 | 174.00 | 163.00 | 163.00 | 163.00 | 3,163,700 |
| 2023-03-13 | 175.00 | 178.00 | 164.00 | 175.00 | 175.00 | 3,533,200 |
| 2023-03-10 | 183.00 | 186.00 | 175.00 | 176.00 | 176.00 | 1,580,000 |
| 2023-03-09 | 180.00 | 190.00 | 180.00 | 183.00 | 183.00 | 870,600 |
| 2023-03-08 | 189.00 | 192.00 | 186.00 | 190.00 | 190.00 | 1,509,200 |
| 2023-03-07 | 178.00 | 196.00 | 178.00 | 190.00 | 190.00 | 7,564,300 |
| 2023-03-06 | 181.00 | 195.00 | 181.00 | 183.00 | 183.00 | 1,915,500 |
| 2023-03-03 | 188.00 | 198.00 | 188.00 | 190.00 | 190.00 | 1,142,000 |
| 2023-03-02 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | 608,800 |
| 2023-03-01 | 190.00 | 202.00 | 190.00 | 195.00 | 195.00 | 1,386,400 |
| 2023-02-28 | 198.00 | 204.00 | 198.00 | 198.00 | 198.00 | 1,333,000 |
| 2023-02-27 | 202.00 | 210.00 | 198.00 | 199.00 | 199.00 | 5,086,700 |
| 2023-02-24 | 198.00 | 212.00 | 198.00 | 204.00 | 204.00 | 1,762,000 |
| 2023-02-23 | 200.00 | 218.00 | 200.00 | 208.00 | 208.00 | 5,264,100 |
| 2023-02-22 | 208.00 | 216.00 | 206.00 | 210.00 | 210.00 | 1,596,200 |
| 2023-02-21 | 204.00 | 220.00 | 204.00 | 210.00 | 210.00 | 1,267,900 |
| 2023-02-20 | 214.00 | 222.00 | 214.00 | 216.00 | 216.00 | 1,362,400 |
| 2023-02-17 | 210.00 | 224.00 | 210.00 | 214.00 | 214.00 | 4,711,200 |
| 2023-02-16 | 206.00 | 220.00 | 206.00 | 210.00 | 210.00 | 2,600,100 |
| 2023-02-15 | 224.00 | 230.00 | 216.00 | 218.00 | 218.00 | 3,742,500 |
| 2023-02-14 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,514,200 |
| 2023-02-13 | 214.00 | 230.00 | 214.00 | 228.00 | 228.00 | 1,743,800 |
| 2023-02-10 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1,981,700 |
| 2023-02-09 | 224.00 | 246.00 | 224.00 | 230.00 | 230.00 | 8,660,400 |
| 2023-02-08 | 224.00 | 236.00 | 224.00 | 230.00 | 230.00 | 1,361,400 |
| 2023-02-07 | 224.00 | 234.00 | 224.00 | 232.00 | 232.00 | 1,641,400 |
| 2023-02-06 | 220.00 | 236.00 | 220.00 | 228.00 | 228.00 | 1,537,000 |
| 2023-02-03 | 218.00 | 238.00 | 218.00 | 232.00 | 232.00 | 2,522,400 |
| 2023-02-02 | 236.00 | 238.00 | 220.00 | 232.00 | 232.00 | 2,852,900 |
| 2023-02-01 | 226.00 | 238.00 | 226.00 | 234.00 | 234.00 | 10,998,400 |
| 2023-01-31 | 224.00 | 292.00 | 224.00 | 226.00 | 226.00 | 96,290,100 |
| 2023-01-30 | 250.00 | 260.00 | 240.00 | 240.00 | 240.00 | 8,735,600 |
| 2023-01-27 | 226.00 | 268.00 | 226.00 | 258.00 | 258.00 | 44,130,400 |
| 2023-01-26 | 226.00 | 238.00 | 226.00 | 232.00 | 232.00 | 1,180,600 |
| 2023-01-25 | 234.00 | 240.00 | 230.00 | 236.00 | 236.00 | 1,763,300 |
| 2023-01-24 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 984,100 |
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.