Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 110.00 | 111.00 | 102.00 | 104.00 | 104.00 | 4,224,700 |
| 2026-04-29 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2,871,500 |
| 2026-04-28 | 109.00 | 120.00 | 107.00 | 112.00 | 112.00 | 13,642,400 |
| 2026-04-27 | 109.00 | 111.00 | 106.00 | 109.00 | 109.00 | 5,606,000 |
| 2026-04-24 | 118.00 | 118.00 | 104.00 | 106.00 | 106.00 | 7,029,500 |
| 2026-04-23 | 121.00 | 122.00 | 115.00 | 118.00 | 118.00 | 12,645,200 |
| 2026-04-22 | 132.00 | 150.00 | 117.00 | 121.00 | 121.00 | 114,050,100 |
| 2026-04-21 | 142.00 | 142.00 | 130.00 | 132.00 | 132.00 | 35,389,700 |
| 2026-04-20 | 122.00 | 144.00 | 120.00 | 142.00 | 142.00 | 107,017,600 |
| 2026-04-17 | 110.00 | 136.00 | 110.00 | 121.00 | 121.00 | 105,388,000 |
| 2026-04-16 | 104.00 | 114.00 | 102.00 | 109.00 | 109.00 | 22,848,900 |
| 2026-04-15 | 105.00 | 107.00 | 100.00 | 104.00 | 104.00 | 11,947,100 |
| 2026-04-14 | 102.00 | 119.00 | 101.00 | 105.00 | 105.00 | 75,213,500 |
| 2026-04-13 | 94.000 | 100.00 | 94.000 | 97.000 | 97.000 | 3,261,800 |
| 2026-04-10 | 94.000 | 98.000 | 94.000 | 96.000 | 96.000 | 2,047,200 |
| 2026-04-09 | 93.000 | 96.000 | 93.000 | 94.000 | 94.000 | 2,000,300 |
| 2026-04-08 | 96.000 | 99.000 | 93.000 | 93.000 | 93.000 | 4,561,200 |
| 2026-04-07 | 98.000 | 98.000 | 92.000 | 94.000 | 94.000 | 2,401,700 |
| 2026-04-06 | 97.000 | 100.00 | 94.000 | 97.000 | 97.000 | 1,846,200 |
| 2026-04-02 | 102.00 | 102.00 | 97.000 | 97.000 | 97.000 | 2,939,500 |
| 2026-04-01 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,602,700 |
| 2026-03-31 | 105.00 | 112.00 | 99.000 | 100.00 | 100.00 | 8,499,400 |
| 2026-03-30 | 100.00 | 104.00 | 98.000 | 102.00 | 102.00 | 1,561,600 |
| 2026-03-27 | 101.00 | 110.00 | 100.00 | 101.00 | 101.00 | 11,506,700 |
| 2026-03-26 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 1,749,700 |
| 2026-03-25 | 100.00 | 103.00 | 97.000 | 100.00 | 100.00 | 2,439,700 |
| 2026-03-17 | 104.00 | 109.00 | 98.000 | 99.000 | 99.000 | 3,059,300 |
| 2026-03-16 | 106.00 | 119.00 | 95.000 | 102.00 | 102.00 | 10,561,400 |
| 2026-03-13 | 113.00 | 115.00 | 104.00 | 105.00 | 105.00 | 3,328,500 |
| 2026-03-12 | 120.00 | 122.00 | 114.00 | 115.00 | 115.00 | 4,397,800 |
| 2026-03-11 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 3,930,300 |
| 2026-03-10 | 118.00 | 122.00 | 113.00 | 119.00 | 119.00 | 3,592,500 |
| 2026-03-09 | 120.00 | 120.00 | 109.00 | 117.00 | 117.00 | 3,029,100 |
| 2026-03-06 | 123.00 | 132.00 | 120.00 | 122.00 | 122.00 | 7,242,900 |
| 2026-03-05 | 123.00 | 128.00 | 119.00 | 120.00 | 120.00 | 3,651,300 |
| 2026-03-04 | 131.00 | 131.00 | 120.00 | 122.00 | 122.00 | 2,999,000 |
| 2026-03-03 | 124.00 | 135.00 | 123.00 | 130.00 | 130.00 | 1,719,800 |
| 2026-03-02 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | 2,995,600 |
| 2026-02-27 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1,178,500 |
| 2026-02-26 | 142.00 | 142.00 | 130.00 | 138.00 | 138.00 | 3,819,000 |
| 2026-02-25 | 143.00 | 145.00 | 139.00 | 142.00 | 142.00 | 2,784,900 |
| 2026-02-24 | 147.00 | 149.00 | 141.00 | 141.00 | 141.00 | 7,223,800 |
| 2026-02-23 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 3,726,600 |
| 2026-02-20 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | 11,376,400 |
| 2026-02-19 | 150.00 | 156.00 | 148.00 | 150.00 | 150.00 | 39,949,300 |
| 2026-02-18 | 140.00 | 150.00 | 138.00 | 149.00 | 149.00 | 30,595,300 |
| 2026-02-13 | 140.00 | 142.00 | 135.00 | 141.00 | 141.00 | 5,749,200 |
| 2026-02-12 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 8,418,800 |
| 2026-02-11 | 149.00 | 150.00 | 140.00 | 143.00 | 143.00 | 28,154,600 |
| 2026-02-10 | 126.00 | 170.00 | 125.00 | 150.00 | 150.00 | 252,323,300 |
| 2026-02-09 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | 7,756,600 |
| 2026-02-06 | 132.00 | 143.00 | 122.00 | 126.00 | 126.00 | 28,320,800 |
| 2026-02-05 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | 3,473,300 |
| 2026-02-04 | 127.00 | 140.00 | 127.00 | 134.00 | 134.00 | 9,223,500 |
| 2026-02-03 | 130.00 | 143.00 | 120.00 | 133.00 | 133.00 | 12,528,700 |
| 2026-02-02 | 151.00 | 152.00 | 129.00 | 130.00 | 130.00 | 7,123,100 |
| 2026-01-30 | 154.00 | 154.00 | 143.00 | 151.00 | 151.00 | 7,850,200 |
| 2026-01-29 | 170.00 | 177.00 | 141.00 | 147.00 | 147.00 | 61,691,700 |
| 2026-01-28 | 155.00 | 167.00 | 136.00 | 165.00 | 165.00 | 29,092,000 |
| 2026-01-27 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | 4,020,900 |
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.