Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 240.00 | 258.00 | 236.00 | 246.00 | 246.00 | 2,173,600 |
| 2022-04-28 | 236.00 | 282.00 | 236.00 | 252.00 | 252.00 | 6,840,200 |
| 2022-04-27 | 242.00 | 272.00 | 242.00 | 252.00 | 252.00 | 3,626,100 |
| 2022-04-26 | 258.00 | 284.00 | 258.00 | 258.00 | 258.00 | 3,209,700 |
| 2022-04-25 | 296.00 | 300.00 | 276.00 | 276.00 | 276.00 | 4,956,400 |
| 2022-04-22 | 276.00 | 346.00 | 276.00 | 296.00 | 296.00 | 23,554,500 |
| 2022-04-21 | 278.00 | 306.00 | 278.00 | 296.00 | 296.00 | 1,503,200 |
| 2022-04-20 | 306.00 | 318.00 | 288.00 | 298.00 | 298.00 | 4,515,300 |
| 2022-04-19 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 2,322,900 |
| 2022-04-18 | 306.00 | 342.00 | 306.00 | 318.00 | 318.00 | 5,915,900 |
| 2022-04-14 | 310.00 | 336.00 | 310.00 | 324.00 | 324.00 | 2,860,200 |
| 2022-04-13 | 310.00 | 350.00 | 310.00 | 326.00 | 326.00 | 6,251,900 |
| 2022-04-12 | 348.00 | 356.00 | 330.00 | 330.00 | 330.00 | 5,456,700 |
| 2022-04-11 | 370.00 | 388.00 | 344.00 | 354.00 | 354.00 | 7,373,500 |
| 2022-04-08 | 370.00 | 376.00 | 362.00 | 368.00 | 368.00 | 3,248,600 |
| 2022-04-07 | 380.00 | 390.00 | 356.00 | 372.00 | 372.00 | 5,413,600 |
| 2022-04-06 | 388.00 | 410.00 | 374.00 | 378.00 | 378.00 | 11,784,300 |
| 2022-04-05 | 392.00 | 422.00 | 378.00 | 386.00 | 386.00 | 8,361,700 |
| 2022-04-04 | 430.00 | 452.00 | 400.00 | 404.00 | 404.00 | 13,887,500 |
| 2022-04-01 | 472.00 | 482.00 | 428.00 | 428.00 | 428.00 | 16,022,600 |
| 2022-03-31 | 484.00 | 525.00 | 450.00 | 460.00 | 460.00 | 34,726,200 |
| 2022-03-30 | 434.00 | 505.00 | 408.00 | 482.00 | 482.00 | 66,898,300 |
| 2022-03-29 | 480.00 | 570.00 | 432.00 | 434.00 | 434.00 | 57,243,400 |
| 2022-03-28 | 346.00 | 464.00 | 346.00 | 464.00 | 464.00 | 57,110,200 |
| 2022-03-25 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1,016,000 |
| 2022-03-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 212,300 |
| 2022-03-23 | 450.00 | 460.00 | 428.00 | 428.00 | 428.00 | 736,800 |
| 2022-03-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-03-21 | 390.00 | 462.00 | 380.00 | 460.00 | 460.00 | 30,317,400 |
| 2022-03-18 | 322.00 | 392.00 | 320.00 | 380.00 | 380.00 | 33,494,600 |
| 2022-03-17 | 280.00 | 342.00 | 280.00 | 320.00 | 320.00 | 44,830,600 |
| 2022-03-16 | 222.00 | 276.00 | 222.00 | 276.00 | 276.00 | 45,045,700 |
| 2022-03-15 | 224.00 | 230.00 | 208.00 | 222.00 | 222.00 | 9,889,000 |
| 2022-03-14 | 224.00 | 234.00 | 220.00 | 222.00 | 222.00 | 4,229,300 |
| 2022-03-11 | 222.00 | 242.00 | 216.00 | 224.00 | 224.00 | 10,230,400 |
| 2022-03-10 | 220.00 | 232.00 | 216.00 | 220.00 | 220.00 | 7,028,100 |
| 2022-03-09 | 208.00 | 226.00 | 208.00 | 220.00 | 220.00 | 8,480,800 |
| 2022-03-08 | 234.00 | 238.00 | 216.00 | 216.00 | 216.00 | 7,710,500 |
| 2022-03-07 | 236.00 | 248.00 | 220.00 | 232.00 | 232.00 | 21,021,800 |
| 2022-03-04 | 212.00 | 254.00 | 212.00 | 236.00 | 236.00 | 105,250,000 |
| 2022-03-02 | 187.00 | 208.00 | 179.00 | 208.00 | 208.00 | 96,759,300 |
| 2022-03-01 | 183.00 | 193.00 | 175.00 | 186.00 | 186.00 | 51,946,100 |
| 2022-02-25 | 168.00 | 187.00 | 168.00 | 183.00 | 183.00 | 33,131,800 |
| 2022-02-24 | 173.00 | 183.00 | 164.00 | 168.00 | 168.00 | 29,367,600 |
| 2022-02-23 | 186.00 | 199.00 | 173.00 | 173.00 | 173.00 | 73,636,700 |
| 2022-02-22 | 181.00 | 186.00 | 177.00 | 186.00 | 186.00 | 24,110,000 |
| 2022-02-21 | 178.00 | 184.00 | 174.00 | 180.00 | 180.00 | 15,029,200 |
| 2022-02-18 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 4,089,000 |
| 2022-02-17 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | 4,151,300 |
| 2022-02-16 | 175.00 | 184.00 | 174.00 | 179.00 | 179.00 | 19,299,100 |
| 2022-02-15 | 177.00 | 181.00 | 172.00 | 175.00 | 175.00 | 19,318,700 |
| 2022-02-14 | 179.00 | 195.00 | 173.00 | 176.00 | 176.00 | 66,995,400 |
| 2022-02-11 | 168.00 | 179.00 | 168.00 | 179.00 | 179.00 | 19,159,800 |
| 2022-02-10 | 189.00 | 190.00 | 176.00 | 176.00 | 176.00 | 12,054,400 |
| 2022-02-09 | 185.00 | 189.00 | 183.00 | 189.00 | 189.00 | 9,342,400 |
| 2022-02-08 | 191.00 | 195.00 | 183.00 | 184.00 | 184.00 | 19,968,200 |
| 2022-02-07 | 174.00 | 190.00 | 173.00 | 190.00 | 190.00 | 35,911,500 |
| 2022-02-04 | 172.00 | 184.00 | 172.00 | 174.00 | 174.00 | 19,519,600 |
| 2022-02-03 | 176.00 | 178.00 | 172.00 | 172.00 | 172.00 | 4,055,300 |
| 2022-02-02 | 174.00 | 179.00 | 174.00 | 175.00 | 175.00 | 5,028,600 |
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.