Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 224.00 | 240.00 | 224.00 | 230.00 | 230.00 | 1,508,100 |
| 2023-01-19 | 248.00 | 250.00 | 232.00 | 234.00 | 234.00 | 5,309,100 |
| 2023-01-18 | 228.00 | 250.00 | 226.00 | 248.00 | 248.00 | 14,501,000 |
| 2023-01-17 | 218.00 | 232.00 | 218.00 | 226.00 | 226.00 | 1,848,000 |
| 2023-01-16 | 228.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1,262,100 |
| 2023-01-13 | 214.00 | 230.00 | 214.00 | 228.00 | 228.00 | 1,938,600 |
| 2023-01-12 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | 1,926,700 |
| 2023-01-11 | 218.00 | 234.00 | 218.00 | 224.00 | 224.00 | 3,076,300 |
| 2023-01-10 | 224.00 | 238.00 | 224.00 | 232.00 | 232.00 | 4,556,500 |
| 2023-01-09 | 222.00 | 242.00 | 216.00 | 224.00 | 224.00 | 9,879,800 |
| 2023-01-06 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 3,828,200 |
| 2023-01-05 | 244.00 | 244.00 | 228.00 | 228.00 | 228.00 | 5,436,300 |
| 2023-01-04 | 264.00 | 268.00 | 244.00 | 244.00 | 244.00 | 6,378,600 |
| 2023-01-03 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 1,354,000 |
| 2023-01-02 | 266.00 | 268.00 | 250.00 | 260.00 | 260.00 | 1,891,900 |
| 2022-12-30 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | 1,499,500 |
| 2022-12-29 | 268.00 | 274.00 | 268.00 | 270.00 | 270.00 | 1,539,900 |
| 2022-12-28 | 278.00 | 286.00 | 266.00 | 270.00 | 270.00 | 4,090,800 |
| 2022-12-27 | 286.00 | 292.00 | 276.00 | 276.00 | 276.00 | 3,761,500 |
| 2022-12-26 | 278.00 | 302.00 | 278.00 | 286.00 | 286.00 | 9,501,000 |
| 2022-12-23 | 286.00 | 294.00 | 280.00 | 282.00 | 282.00 | 5,482,300 |
| 2022-12-22 | 272.00 | 290.00 | 272.00 | 284.00 | 284.00 | 5,580,100 |
| 2022-12-21 | 266.00 | 288.00 | 266.00 | 270.00 | 270.00 | 4,513,700 |
| 2022-12-20 | 272.00 | 292.00 | 262.00 | 280.00 | 280.00 | 13,359,400 |
| 2022-12-19 | 270.00 | 292.00 | 268.00 | 268.00 | 268.00 | 4,361,000 |
| 2022-12-16 | 294.00 | 300.00 | 286.00 | 286.00 | 286.00 | 4,586,600 |
| 2022-12-15 | 280.00 | 310.00 | 280.00 | 292.00 | 292.00 | 6,080,300 |
| 2022-12-14 | 284.00 | 332.00 | 284.00 | 298.00 | 298.00 | 24,718,800 |
| 2022-12-13 | 324.00 | 324.00 | 304.00 | 304.00 | 304.00 | 15,422,800 |
| 2022-12-12 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 16,671,600 |
| 2022-12-09 | 350.00 | 372.00 | 350.00 | 350.00 | 350.00 | 22,294,400 |
| 2022-12-08 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 3,588,300 |
| 2022-12-07 | 418.00 | 434.00 | 386.00 | 404.00 | 404.00 | 74,716,400 |
| 2022-12-06 | 330.00 | 428.00 | 330.00 | 414.00 | 414.00 | 130,132,300 |
| 2022-12-05 | 354.00 | 366.00 | 354.00 | 354.00 | 354.00 | 16,138,900 |
| 2022-12-02 | 408.00 | 446.00 | 380.00 | 380.00 | 380.00 | 108,103,200 |
| 2022-12-01 | 366.00 | 410.00 | 344.00 | 408.00 | 408.00 | 35,813,500 |
| 2022-11-30 | 396.00 | 442.00 | 368.00 | 368.00 | 368.00 | 120,313,700 |
| 2022-11-29 | 310.00 | 406.00 | 310.00 | 394.00 | 394.00 | 156,562,600 |
| 2022-11-28 | 356.00 | 384.00 | 332.00 | 332.00 | 332.00 | 58,638,100 |
| 2022-11-25 | 322.00 | 364.00 | 300.00 | 356.00 | 356.00 | 176,964,400 |
| 2022-11-24 | 242.00 | 302.00 | 242.00 | 302.00 | 302.00 | 83,854,200 |
| 2022-11-23 | 230.00 | 248.00 | 230.00 | 242.00 | 242.00 | 2,045,000 |
| 2022-11-22 | 238.00 | 246.00 | 238.00 | 242.00 | 242.00 | 991,400 |
| 2022-11-21 | 232.00 | 248.00 | 232.00 | 242.00 | 242.00 | 1,570,300 |
| 2022-11-18 | 242.00 | 250.00 | 240.00 | 240.00 | 240.00 | 2,334,100 |
| 2022-11-17 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 2,900,400 |
| 2022-11-16 | 240.00 | 270.00 | 240.00 | 248.00 | 248.00 | 35,429,600 |
| 2022-11-15 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,976,000 |
| 2022-11-14 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 1,120,500 |
| 2022-11-11 | 230.00 | 248.00 | 230.00 | 244.00 | 244.00 | 1,025,300 |
| 2022-11-10 | 244.00 | 252.00 | 242.00 | 244.00 | 244.00 | 1,203,200 |
| 2022-11-09 | 234.00 | 254.00 | 234.00 | 248.00 | 248.00 | 2,063,600 |
| 2022-11-08 | 242.00 | 256.00 | 242.00 | 248.00 | 248.00 | 5,474,700 |
| 2022-11-07 | 248.00 | 252.00 | 246.00 | 248.00 | 248.00 | 2,185,300 |
| 2022-11-04 | 230.00 | 260.00 | 230.00 | 246.00 | 246.00 | 10,810,600 |
| 2022-11-03 | 236.00 | 258.00 | 236.00 | 246.00 | 246.00 | 6,451,700 |
| 2022-11-02 | 248.00 | 268.00 | 246.00 | 250.00 | 250.00 | 15,826,800 |
| 2022-11-01 | 234.00 | 254.00 | 234.00 | 250.00 | 250.00 | 3,068,300 |
| 2022-10-31 | 236.00 | 254.00 | 236.00 | 250.00 | 250.00 | 4,061,900 |
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.