Solusi Tunas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 0 |
| 2022-10-27 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 0 |
| 2022-10-26 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 300 |
| 2022-10-25 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 100 |
| 2022-10-24 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 0 |
| 2022-10-21 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 38,425.00 | 100 |
| 2022-10-20 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 100 |
| 2022-10-19 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-18 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-17 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-14 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 100 |
| 2022-10-13 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-12 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 100 |
| 2022-10-11 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-10 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-07 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-06 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-05 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-04 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-10-03 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 0 |
| 2022-09-30 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 38,675.00 | 200 |
| 2022-09-29 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 0 |
| 2022-09-28 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 0 |
| 2022-09-27 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 0 |
| 2022-09-26 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 100 |
| 2022-09-23 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 200 |
| 2022-09-22 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 41,575.00 | 0 |
| 2022-09-21 | 41,500.00 | 41,575.00 | 41,500.00 | 41,575.00 | 41,575.00 | 300 |
| 2022-09-20 | 48,350.00 | 53,000.00 | 44,600.00 | 44,600.00 | 44,600.00 | 4,500 |
| 2022-09-19 | 42,525.00 | 47,950.00 | 42,525.00 | 47,950.00 | 47,950.00 | 3,900 |
| 2022-09-16 | 34,000.00 | 40,300.00 | 34,000.00 | 40,300.00 | 40,300.00 | 1,500 |
| 2022-09-15 | 33,500.00 | 33,600.00 | 33,500.00 | 33,600.00 | 33,600.00 | 700 |
| 2022-09-14 | 33,350.00 | 33,500.00 | 33,350.00 | 33,500.00 | 33,500.00 | 700 |
| 2022-09-13 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 0 |
| 2022-09-12 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 0 |
| 2022-09-09 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 100 |
| 2022-09-08 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 0 |
| 2022-09-07 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 0 |
| 2022-09-06 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 200 |
| 2022-09-05 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-09-02 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-09-01 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-08-31 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 100 |
| 2022-08-30 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-08-29 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-08-26 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-08-25 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-08-24 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 200 |
| 2022-08-23 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-08-22 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-08-19 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 0 |
| 2022-08-18 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 200 |
| 2022-08-16 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0 |
| 2022-08-15 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 100 |
| 2022-08-12 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 200 |
| 2022-08-11 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 300 |
| 2022-08-10 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 200 |
| 2022-08-09 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0 |
| 2022-08-08 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0 |
| 2022-08-05 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 400 |
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.