Solusi Tunas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 100 |
| 2022-08-03 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 0 |
| 2022-08-02 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 0 |
| 2022-08-01 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 0 |
| 2022-07-29 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 0 |
| 2022-07-28 | 36,300.00 | 36,550.00 | 36,300.00 | 36,550.00 | 36,550.00 | 800 |
| 2022-07-27 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 100 |
| 2022-07-26 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-25 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-22 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-21 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-20 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-19 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-18 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-15 | 36,200.00 | 36,600.00 | 36,200.00 | 36,600.00 | 36,600.00 | 300 |
| 2022-07-14 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-13 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-12 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-11 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-08 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-07 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-06 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-05 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-04 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-07-01 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-06-30 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0 |
| 2022-06-29 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 100 |
| 2022-06-28 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0 |
| 2022-06-27 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0 |
| 2022-06-24 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0 |
| 2022-06-23 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0 |
| 2022-06-22 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 300 |
| 2022-06-21 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 0 |
| 2022-06-20 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 0 |
| 2022-06-17 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 0 |
| 2022-06-16 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 0 |
| 2022-06-15 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 0 |
| 2022-06-14 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 40,475.00 | 100 |
| 2022-06-13 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 0 |
| 2022-06-10 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 0 |
| 2022-06-09 | 40,725.00 | 40,725.00 | 39,000.00 | 40,700.00 | 40,700.00 | 700 |
| 2022-06-08 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2022-06-07 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2022-06-06 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 200 |
| 2022-06-03 | 42,000.00 | 42,000.00 | 41,250.00 | 41,250.00 | 41,250.00 | 700 |
| 2022-06-02 | 43,200.00 | 43,200.00 | 42,000.00 | 42,000.00 | 42,000.00 | 200 |
| 2022-05-31 | 46,400.00 | 46,400.00 | 44,500.00 | 44,500.00 | 44,500.00 | 500 |
| 2022-05-30 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 100 |
| 2022-05-27 | 46,475.00 | 46,475.00 | 46,475.00 | 46,475.00 | 46,475.00 | 300 |
| 2022-05-25 | 46,750.00 | 46,750.00 | 46,750.00 | 46,750.00 | 46,750.00 | 0 |
| 2022-05-24 | 47,000.00 | 47,000.00 | 46,750.00 | 46,750.00 | 46,750.00 | 700 |
| 2022-05-23 | 48,950.00 | 48,950.00 | 48,000.00 | 48,000.00 | 48,000.00 | 300 |
| 2022-05-20 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 100 |
| 2022-05-19 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 100 |
| 2022-05-18 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 0 |
| 2022-05-17 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 0 |
| 2022-05-13 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 0 |
| 2022-05-12 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 0 |
| 2022-05-11 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 0 |
| 2022-05-10 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 100 |
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.