Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 248.00 | 266.00 | 248.00 | 248.00 | 248.00 | 9,895,300 |
| 2022-10-27 | 292.00 | 306.00 | 266.00 | 266.00 | 266.00 | 67,199,600 |
| 2022-10-26 | 234.00 | 286.00 | 222.00 | 286.00 | 286.00 | 50,481,400 |
| 2022-10-25 | 238.00 | 242.00 | 224.00 | 230.00 | 230.00 | 5,348,200 |
| 2022-10-24 | 244.00 | 250.00 | 240.00 | 240.00 | 240.00 | 4,985,100 |
| 2022-10-21 | 240.00 | 264.00 | 240.00 | 244.00 | 244.00 | 29,341,900 |
| 2022-10-20 | 234.00 | 250.00 | 234.00 | 238.00 | 238.00 | 9,094,600 |
| 2022-10-19 | 232.00 | 244.00 | 232.00 | 234.00 | 234.00 | 6,285,100 |
| 2022-10-18 | 226.00 | 242.00 | 226.00 | 236.00 | 236.00 | 3,627,600 |
| 2022-10-17 | 222.00 | 242.00 | 222.00 | 234.00 | 234.00 | 6,960,000 |
| 2022-10-14 | 230.00 | 254.00 | 230.00 | 236.00 | 236.00 | 5,814,000 |
| 2022-10-13 | 278.00 | 278.00 | 246.00 | 246.00 | 246.00 | 5,356,200 |
| 2022-10-12 | 284.00 | 284.00 | 264.00 | 264.00 | 264.00 | 8,129,100 |
| 2022-10-11 | 284.00 | 294.00 | 280.00 | 282.00 | 282.00 | 5,833,000 |
| 2022-10-10 | 288.00 | 296.00 | 268.00 | 284.00 | 284.00 | 8,377,800 |
| 2022-10-07 | 298.00 | 312.00 | 280.00 | 284.00 | 284.00 | 25,494,300 |
| 2022-10-06 | 280.00 | 310.00 | 280.00 | 294.00 | 294.00 | 49,978,900 |
| 2022-10-05 | 296.00 | 298.00 | 276.00 | 280.00 | 280.00 | 12,411,700 |
| 2022-10-04 | 266.00 | 292.00 | 266.00 | 292.00 | 292.00 | 24,120,600 |
| 2022-10-03 | 280.00 | 280.00 | 262.00 | 264.00 | 264.00 | 10,269,400 |
| 2022-09-30 | 304.00 | 328.00 | 280.00 | 280.00 | 280.00 | 37,517,700 |
| 2022-09-29 | 322.00 | 356.00 | 300.00 | 300.00 | 300.00 | 196,677,300 |
| 2022-09-28 | 274.00 | 322.00 | 258.00 | 322.00 | 322.00 | 124,367,200 |
| 2022-09-27 | 248.00 | 266.00 | 242.00 | 258.00 | 258.00 | 11,279,400 |
| 2022-09-26 | 266.00 | 270.00 | 250.00 | 250.00 | 250.00 | 9,859,900 |
| 2022-09-23 | 234.00 | 276.00 | 232.00 | 268.00 | 268.00 | 43,434,700 |
| 2022-09-22 | 226.00 | 238.00 | 226.00 | 234.00 | 234.00 | 3,094,700 |
| 2022-09-21 | 244.00 | 252.00 | 234.00 | 234.00 | 234.00 | 16,217,800 |
| 2022-09-20 | 266.00 | 282.00 | 250.00 | 250.00 | 250.00 | 19,494,500 |
| 2022-09-19 | 290.00 | 302.00 | 268.00 | 268.00 | 268.00 | 53,464,500 |
| 2022-09-16 | 270.00 | 290.00 | 242.00 | 288.00 | 288.00 | 126,771,100 |
| 2022-09-15 | 208.00 | 260.00 | 208.00 | 260.00 | 260.00 | 47,718,200 |
| 2022-09-14 | 210.00 | 218.00 | 208.00 | 208.00 | 208.00 | 1,371,100 |
| 2022-09-13 | 216.00 | 222.00 | 216.00 | 216.00 | 216.00 | 1,206,900 |
| 2022-09-12 | 222.00 | 226.00 | 218.00 | 218.00 | 218.00 | 1,038,200 |
| 2022-09-09 | 216.00 | 228.00 | 216.00 | 222.00 | 222.00 | 1,439,000 |
| 2022-09-08 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 3,078,500 |
| 2022-09-07 | 224.00 | 234.00 | 220.00 | 226.00 | 226.00 | 5,925,400 |
| 2022-09-06 | 230.00 | 234.00 | 218.00 | 224.00 | 224.00 | 6,178,300 |
| 2022-09-05 | 248.00 | 264.00 | 234.00 | 234.00 | 234.00 | 28,650,600 |
| 2022-09-02 | 196.00 | 254.00 | 196.00 | 250.00 | 250.00 | 30,656,200 |
| 2022-09-01 | 208.00 | 224.00 | 204.00 | 208.00 | 208.00 | 5,742,200 |
| 2022-08-31 | 206.00 | 214.00 | 206.00 | 208.00 | 208.00 | 401,900 |
| 2022-08-30 | 196.00 | 216.00 | 196.00 | 210.00 | 210.00 | 1,628,300 |
| 2022-08-29 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 828,600 |
| 2022-08-26 | 206.00 | 212.00 | 202.00 | 202.00 | 202.00 | 1,184,100 |
| 2022-08-25 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 572,100 |
| 2022-08-24 | 200.00 | 216.00 | 200.00 | 210.00 | 210.00 | 851,400 |
| 2022-08-23 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1,208,000 |
| 2022-08-22 | 206.00 | 222.00 | 206.00 | 212.00 | 212.00 | 1,554,000 |
| 2022-08-19 | 208.00 | 228.00 | 208.00 | 220.00 | 220.00 | 1,444,700 |
| 2022-08-18 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1,926,900 |
| 2022-08-16 | 220.00 | 242.00 | 220.00 | 224.00 | 224.00 | 7,879,600 |
| 2022-08-15 | 226.00 | 236.00 | 222.00 | 234.00 | 234.00 | 7,903,000 |
| 2022-08-12 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 723,800 |
| 2022-08-11 | 224.00 | 232.00 | 220.00 | 226.00 | 226.00 | 1,361,900 |
| 2022-08-10 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 584,400 |
| 2022-08-09 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 730,300 |
| 2022-08-08 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 871,500 |
| 2022-08-05 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 1,086,200 |
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.