Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 167.00 | 168.00 | 161.00 | 162.00 | 162.00 | 4,319,800 |
| 2026-01-23 | 160.00 | 172.00 | 160.00 | 165.00 | 165.00 | 14,886,200 |
| 2026-01-22 | 159.00 | 166.00 | 157.00 | 160.00 | 160.00 | 3,982,400 |
| 2026-01-21 | 163.00 | 163.00 | 156.00 | 159.00 | 159.00 | 3,150,400 |
| 2026-01-20 | 158.00 | 173.00 | 156.00 | 160.00 | 160.00 | 23,280,600 |
| 2026-01-19 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | 3,218,700 |
| 2026-01-16 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-01-15 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 2,638,400 |
| 2026-01-14 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 6,242,400 |
| 2026-01-13 | 158.00 | 161.00 | 154.00 | 155.00 | 155.00 | 7,394,500 |
| 2026-01-12 | 172.00 | 174.00 | 154.00 | 160.00 | 160.00 | 10,904,200 |
| 2026-01-09 | 175.00 | 176.00 | 170.00 | 171.00 | 171.00 | 2,371,500 |
| 2026-01-08 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | 2,907,100 |
| 2026-01-07 | 175.00 | 178.00 | 173.00 | 174.00 | 174.00 | 2,261,700 |
| 2026-01-06 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 5,026,600 |
| 2026-01-05 | 171.00 | 181.00 | 171.00 | 176.00 | 176.00 | 9,104,000 |
| 2026-01-02 | 165.00 | 172.00 | 164.00 | 171.00 | 171.00 | 6,149,600 |
| 2026-01-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-30 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 2,353,500 |
| 2025-12-29 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | 2,607,600 |
| 2025-12-26 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-25 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-12-24 | 176.00 | 177.00 | 165.00 | 166.00 | 166.00 | 3,784,700 |
| 2025-12-23 | 175.00 | 185.00 | 168.00 | 169.00 | 169.00 | 18,573,000 |
| 2025-12-22 | 165.00 | 173.00 | 163.00 | 169.00 | 169.00 | 9,801,800 |
| 2025-12-19 | 174.00 | 174.00 | 165.00 | 165.00 | 165.00 | 5,293,100 |
| 2025-12-18 | 173.00 | 180.00 | 169.00 | 173.00 | 173.00 | 14,769,000 |
| 2025-12-17 | 170.00 | 180.00 | 168.00 | 172.00 | 172.00 | 27,875,600 |
| 2025-12-16 | 166.00 | 190.00 | 163.00 | 189.00 | 189.00 | 51,192,500 |
| 2025-12-15 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | 12,233,000 |
| 2025-12-12 | 222.00 | 248.00 | 171.00 | 171.00 | 171.00 | 222,276,200 |
| 2025-12-11 | 163.00 | 202.00 | 159.00 | 198.00 | 198.00 | 40,637,400 |
| 2025-12-10 | 169.00 | 170.00 | 163.00 | 164.00 | 164.00 | 4,755,400 |
| 2025-12-09 | 172.00 | 178.00 | 168.00 | 169.00 | 169.00 | 8,939,900 |
| 2025-12-08 | 164.00 | 180.00 | 162.00 | 170.00 | 170.00 | 19,099,900 |
| 2025-12-05 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 2,676,200 |
| 2025-12-04 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 2,884,500 |
| 2025-12-03 | 166.00 | 168.00 | 162.00 | 162.00 | 162.00 | 4,726,000 |
| 2025-12-02 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | 2,790,700 |
| 2025-12-01 | 166.00 | 169.00 | 164.00 | 167.00 | 167.00 | 3,400,500 |
| 2025-11-28 | 165.00 | 171.00 | 164.00 | 165.00 | 165.00 | 3,448,800 |
| 2025-11-27 | 164.00 | 168.00 | 159.00 | 165.00 | 165.00 | 4,222,600 |
| 2025-11-26 | 172.00 | 172.00 | 163.00 | 164.00 | 164.00 | 7,555,300 |
| 2025-11-25 | 167.00 | 171.00 | 165.00 | 169.00 | 169.00 | 5,284,800 |
| 2025-11-24 | 166.00 | 168.00 | 164.00 | 167.00 | 167.00 | 2,043,600 |
| 2025-11-21 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | 3,896,800 |
| 2025-11-20 | 167.00 | 173.00 | 165.00 | 169.00 | 169.00 | 2,150,500 |
| 2025-11-19 | 167.00 | 178.00 | 163.00 | 167.00 | 167.00 | 14,857,900 |
| 2025-11-18 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 4,351,600 |
| 2025-11-17 | 170.00 | 174.00 | 165.00 | 170.00 | 170.00 | 7,193,100 |
| 2025-11-14 | 176.00 | 183.00 | 169.00 | 170.00 | 170.00 | 29,086,400 |
| 2025-11-13 | 181.00 | 182.00 | 172.00 | 176.00 | 176.00 | 23,924,600 |
| 2025-11-12 | 189.00 | 204.00 | 175.00 | 181.00 | 181.00 | 97,823,000 |
| 2025-11-11 | 187.00 | 197.00 | 174.00 | 187.00 | 187.00 | 52,566,400 |
| 2025-11-10 | 170.00 | 193.00 | 168.00 | 191.00 | 191.00 | 79,543,100 |
| 2025-11-07 | 174.00 | 178.00 | 166.00 | 170.00 | 170.00 | 14,249,500 |
| 2025-11-06 | 159.00 | 183.00 | 158.00 | 170.00 | 170.00 | 53,378,400 |
| 2025-11-05 | 158.00 | 191.00 | 146.00 | 158.00 | 158.00 | 101,662,600 |
| 2025-11-04 | 160.00 | 176.00 | 156.00 | 158.00 | 158.00 | 31,467,600 |
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.