Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 160.00 | 164.00 | 158.00 | 160.00 | 160.00 | 4,760,000 |
| 2025-10-31 | 160.00 | 163.00 | 157.00 | 158.00 | 158.00 | 4,567,100 |
| 2025-10-30 | 164.00 | 173.00 | 156.00 | 160.00 | 160.00 | 11,270,500 |
| 2025-10-29 | 162.00 | 185.00 | 158.00 | 164.00 | 164.00 | 22,344,800 |
| 2025-10-28 | 171.00 | 173.00 | 158.00 | 162.00 | 162.00 | 7,330,800 |
| 2025-10-27 | 179.00 | 200.00 | 161.00 | 171.00 | 171.00 | 55,800,900 |
| 2025-10-24 | 173.00 | 175.00 | 168.00 | 168.00 | 168.00 | 6,968,300 |
| 2025-10-23 | 170.00 | 180.00 | 163.00 | 175.00 | 175.00 | 17,693,700 |
| 2025-10-22 | 212.00 | 216.00 | 181.00 | 181.00 | 181.00 | 69,450,700 |
| 2025-10-21 | 170.00 | 212.00 | 168.00 | 212.00 | 212.00 | 173,023,700 |
| 2025-10-20 | 146.00 | 158.00 | 145.00 | 158.00 | 158.00 | 10,590,400 |
| 2025-10-17 | 180.00 | 180.00 | 161.00 | 161.00 | 161.00 | 5,391,800 |
| 2025-10-16 | 184.00 | 186.00 | 178.00 | 178.00 | 178.00 | 16,686,700 |
| 2025-10-15 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3,675,700 |
| 2025-10-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 4,801,400 |
| 2025-10-13 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1,147,800 |
| 2025-10-10 | 274.00 | 274.00 | 250.00 | 250.00 | 250.00 | 4,227,800 |
| 2025-10-09 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-10-08 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-10-07 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-10-06 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-10-03 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-10-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-10-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-09-30 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-09-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-09-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-09-25 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-09-24 | 234.00 | 284.00 | 234.00 | 276.00 | 276.00 | 63,939,400 |
| 2025-09-23 | 246.00 | 250.00 | 210.00 | 228.00 | 228.00 | 27,430,700 |
| 2025-09-22 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-09-19 | 183.00 | 240.00 | 183.00 | 228.00 | 228.00 | 97,959,100 |
| 2025-09-18 | 183.00 | 212.00 | 162.00 | 178.00 | 178.00 | 29,831,900 |
| 2025-09-17 | 199.00 | 224.00 | 173.00 | 183.00 | 183.00 | 101,651,400 |
| 2025-09-16 | 136.00 | 170.00 | 136.00 | 170.00 | 170.00 | 72,919,000 |
| 2025-09-15 | 97.000 | 126.00 | 96.000 | 126.00 | 126.00 | 76,068,300 |
| 2025-09-12 | 90.000 | 100.00 | 90.000 | 94.000 | 94.000 | 30,219,100 |
| 2025-09-11 | 88.000 | 91.000 | 85.000 | 89.000 | 89.000 | 7,426,200 |
| 2025-09-10 | 86.000 | 98.000 | 84.000 | 87.000 | 87.000 | 32,479,800 |
| 2025-09-09 | 86.000 | 89.000 | 84.000 | 86.000 | 86.000 | 2,385,200 |
| 2025-09-08 | 87.000 | 91.000 | 84.000 | 89.000 | 89.000 | 6,187,600 |
| 2025-09-05 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-09-04 | 90.000 | 91.000 | 85.000 | 86.000 | 86.000 | 4,971,500 |
| 2025-09-03 | 92.000 | 93.000 | 89.000 | 90.000 | 90.000 | 4,022,400 |
| 2025-09-02 | 89.000 | 92.000 | 88.000 | 92.000 | 92.000 | 2,275,400 |
| 2025-09-01 | 88.000 | 90.000 | 83.000 | 88.000 | 88.000 | 6,123,800 |
| 2025-08-29 | 90.000 | 98.000 | 82.000 | 90.000 | 90.000 | 22,489,300 |
| 2025-08-28 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 2,500,900 |
| 2025-08-27 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 6,795,700 |
| 2025-08-26 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 4,732,600 |
| 2025-08-25 | 98.000 | 102.00 | 96.000 | 99.000 | 99.000 | 12,150,500 |
| 2025-08-22 | 96.000 | 99.000 | 94.000 | 98.000 | 98.000 | 8,522,500 |
| 2025-08-21 | 92.000 | 110.00 | 91.000 | 95.000 | 95.000 | 83,593,100 |
| 2025-08-20 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 4,580,100 |
| 2025-08-19 | 91.000 | 96.000 | 90.000 | 94.000 | 94.000 | 6,231,800 |
| 2025-08-18 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-08-15 | 91.000 | 97.000 | 89.000 | 91.000 | 91.000 | 11,477,500 |
| 2025-08-14 | 91.000 | 92.000 | 88.000 | 91.000 | 91.000 | 10,204,400 |
| 2025-08-13 | 92.000 | 105.00 | 88.000 | 92.000 | 92.000 | 73,369,100 |
| 2025-08-12 | 94.000 | 95.000 | 90.000 | 91.000 | 91.000 | 13,672,300 |
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.