Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 214.00 | 232.00 | 214.00 | 226.00 | 226.00 | 3,106,200 |
| 2022-08-03 | 214.00 | 230.00 | 214.00 | 222.00 | 222.00 | 1,537,500 |
| 2022-08-02 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 2,174,000 |
| 2022-08-01 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 2,353,700 |
| 2022-07-29 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,246,300 |
| 2022-07-28 | 240.00 | 244.00 | 224.00 | 232.00 | 232.00 | 2,846,800 |
| 2022-07-27 | 224.00 | 244.00 | 224.00 | 240.00 | 240.00 | 1,559,800 |
| 2022-07-26 | 250.00 | 252.00 | 236.00 | 238.00 | 238.00 | 2,882,900 |
| 2022-07-25 | 254.00 | 258.00 | 246.00 | 250.00 | 250.00 | 2,716,800 |
| 2022-07-22 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 3,947,400 |
| 2022-07-21 | 250.00 | 262.00 | 242.00 | 248.00 | 248.00 | 5,602,800 |
| 2022-07-20 | 284.00 | 284.00 | 248.00 | 252.00 | 252.00 | 11,441,600 |
| 2022-07-19 | 224.00 | 276.00 | 224.00 | 266.00 | 266.00 | 46,368,000 |
| 2022-07-18 | 230.00 | 244.00 | 224.00 | 234.00 | 234.00 | 6,348,200 |
| 2022-07-15 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | 2,079,400 |
| 2022-07-14 | 226.00 | 242.00 | 226.00 | 240.00 | 240.00 | 1,899,500 |
| 2022-07-13 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,510,700 |
| 2022-07-12 | 248.00 | 254.00 | 238.00 | 246.00 | 246.00 | 7,739,000 |
| 2022-07-11 | 220.00 | 244.00 | 220.00 | 244.00 | 244.00 | 2,855,200 |
| 2022-07-08 | 218.00 | 242.00 | 218.00 | 236.00 | 236.00 | 3,414,400 |
| 2022-07-07 | 226.00 | 238.00 | 226.00 | 234.00 | 234.00 | 2,705,100 |
| 2022-07-06 | 246.00 | 264.00 | 226.00 | 230.00 | 230.00 | 16,966,500 |
| 2022-07-05 | 228.00 | 242.00 | 224.00 | 242.00 | 242.00 | 5,697,900 |
| 2022-07-04 | 216.00 | 238.00 | 216.00 | 228.00 | 228.00 | 4,006,100 |
| 2022-07-01 | 220.00 | 246.00 | 220.00 | 228.00 | 228.00 | 4,058,200 |
| 2022-06-30 | 244.00 | 252.00 | 234.00 | 234.00 | 234.00 | 2,727,700 |
| 2022-06-29 | 252.00 | 254.00 | 242.00 | 248.00 | 248.00 | 1,793,300 |
| 2022-06-28 | 256.00 | 260.00 | 248.00 | 252.00 | 252.00 | 3,062,000 |
| 2022-06-27 | 254.00 | 264.00 | 246.00 | 252.00 | 252.00 | 5,000,600 |
| 2022-06-24 | 240.00 | 264.00 | 240.00 | 256.00 | 256.00 | 5,811,500 |
| 2022-06-23 | 252.00 | 272.00 | 252.00 | 256.00 | 256.00 | 9,956,200 |
| 2022-06-22 | 294.00 | 326.00 | 270.00 | 270.00 | 270.00 | 66,320,200 |
| 2022-06-21 | 282.00 | 296.00 | 278.00 | 290.00 | 290.00 | 3,787,900 |
| 2022-06-20 | 292.00 | 300.00 | 280.00 | 282.00 | 282.00 | 7,831,500 |
| 2022-06-17 | 272.00 | 310.00 | 272.00 | 290.00 | 290.00 | 28,182,100 |
| 2022-06-16 | 260.00 | 288.00 | 260.00 | 274.00 | 274.00 | 5,637,400 |
| 2022-06-15 | 282.00 | 306.00 | 278.00 | 278.00 | 278.00 | 5,077,800 |
| 2022-06-14 | 282.00 | 318.00 | 282.00 | 298.00 | 298.00 | 4,878,900 |
| 2022-06-13 | 324.00 | 348.00 | 300.00 | 300.00 | 300.00 | 21,920,300 |
| 2022-06-10 | 310.00 | 326.00 | 310.00 | 322.00 | 322.00 | 7,589,800 |
| 2022-06-09 | 334.00 | 350.00 | 312.00 | 312.00 | 312.00 | 18,851,900 |
| 2022-06-08 | 350.00 | 378.00 | 334.00 | 334.00 | 334.00 | 20,401,600 |
| 2022-06-07 | 388.00 | 390.00 | 358.00 | 358.00 | 358.00 | 10,944,900 |
| 2022-06-06 | 354.00 | 412.00 | 354.00 | 384.00 | 384.00 | 100,498,000 |
| 2022-06-03 | 352.00 | 366.00 | 334.00 | 352.00 | 352.00 | 16,322,000 |
| 2022-06-02 | 350.00 | 356.00 | 330.00 | 352.00 | 352.00 | 23,918,600 |
| 2022-05-31 | 390.00 | 396.00 | 354.00 | 354.00 | 354.00 | 14,099,900 |
| 2022-05-30 | 320.00 | 380.00 | 308.00 | 380.00 | 380.00 | 69,005,800 |
| 2022-05-27 | 298.00 | 328.00 | 298.00 | 306.00 | 306.00 | 7,354,800 |
| 2022-05-25 | 314.00 | 352.00 | 312.00 | 318.00 | 318.00 | 11,294,000 |
| 2022-05-24 | 358.00 | 366.00 | 334.00 | 334.00 | 334.00 | 18,621,600 |
| 2022-05-23 | 322.00 | 368.00 | 304.00 | 358.00 | 358.00 | 70,852,700 |
| 2022-05-20 | 320.00 | 360.00 | 320.00 | 320.00 | 320.00 | 28,645,800 |
| 2022-05-19 | 342.00 | 356.00 | 342.00 | 342.00 | 342.00 | 947,700 |
| 2022-05-18 | 398.00 | 426.00 | 366.00 | 366.00 | 366.00 | 15,806,900 |
| 2022-05-17 | 328.00 | 392.00 | 324.00 | 392.00 | 392.00 | 52,137,100 |
| 2022-05-13 | 262.00 | 320.00 | 256.00 | 320.00 | 320.00 | 50,121,000 |
| 2022-05-12 | 218.00 | 272.00 | 218.00 | 260.00 | 260.00 | 19,840,500 |
| 2022-05-11 | 228.00 | 238.00 | 220.00 | 222.00 | 222.00 | 1,339,900 |
| 2022-05-10 | 240.00 | 260.00 | 230.00 | 230.00 | 230.00 | 4,103,200 |
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.