Solusi Tunas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 700 |
| 2022-04-28 | 50,800.00 | 50,800.00 | 49,900.00 | 49,900.00 | 49,900.00 | 500 |
| 2022-04-27 | 50,900.00 | 51,000.00 | 50,875.00 | 50,875.00 | 50,875.00 | 1,400 |
| 2022-04-26 | 47,200.00 | 51,850.00 | 47,200.00 | 50,700.00 | 50,700.00 | 3,900 |
| 2022-04-25 | 54,000.00 | 60,650.00 | 47,025.00 | 47,200.00 | 47,200.00 | 9,600 |
| 2022-04-22 | 42,500.00 | 50,550.00 | 42,500.00 | 50,550.00 | 50,550.00 | 8,600 |
| 2022-04-21 | 36,050.00 | 43,000.00 | 36,025.00 | 42,125.00 | 42,125.00 | 6,200 |
| 2022-04-20 | 34,225.00 | 41,050.00 | 34,225.00 | 36,025.00 | 36,025.00 | 7,000 |
| 2022-04-19 | 28,525.00 | 34,225.00 | 27,500.00 | 34,225.00 | 34,225.00 | 11,500 |
| 2022-04-18 | 29,600.00 | 29,600.00 | 28,525.00 | 28,525.00 | 28,525.00 | 500 |
| 2022-04-14 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 2,800 |
| 2022-04-13 | 34,500.00 | 34,500.00 | 32,950.00 | 32,950.00 | 32,950.00 | 200 |
| 2022-04-12 | 35,425.00 | 35,425.00 | 35,425.00 | 35,425.00 | 35,425.00 | 100 |
| 2022-04-11 | 38,075.00 | 38,075.00 | 38,075.00 | 38,075.00 | 38,075.00 | 800 |
| 2022-04-08 | 40,925.00 | 40,925.00 | 40,925.00 | 40,925.00 | 40,925.00 | 100 |
| 2022-04-07 | 40,925.00 | 40,925.00 | 40,925.00 | 40,925.00 | 40,925.00 | 0 |
| 2022-04-06 | 40,925.00 | 40,925.00 | 40,925.00 | 40,925.00 | 40,925.00 | 100 |
| 2022-04-05 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 100 |
| 2022-04-04 | 44,175.00 | 44,175.00 | 44,175.00 | 44,175.00 | 44,175.00 | 100 |
| 2022-04-01 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 0 |
| 2022-03-31 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 100 |
| 2022-03-30 | 51,900.00 | 51,900.00 | 48,650.00 | 48,650.00 | 48,650.00 | 200 |
| 2022-03-29 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 0 |
| 2022-03-28 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 0 |
| 2022-03-25 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 100 |
| 2022-03-24 | 56,225.00 | 56,225.00 | 56,225.00 | 56,225.00 | 56,225.00 | 100 |
| 2022-03-23 | 63,775.00 | 63,775.00 | 60,450.00 | 60,450.00 | 60,450.00 | 300 |
| 2022-03-22 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 0 |
| 2022-03-21 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 100 |
| 2022-03-18 | 70,975.00 | 70,975.00 | 66,025.00 | 66,025.00 | 66,025.00 | 1,700 |
| 2022-03-17 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-16 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-15 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-14 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-11 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-10 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-09 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-08 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-07 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-04 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-02 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-03-01 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-02-25 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-02-24 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 70,975.00 | 0 |
| 2022-02-23 | 59,150.00 | 70,975.00 | 59,150.00 | 70,975.00 | 70,975.00 | 7,400 |
| 2022-02-22 | 50,150.00 | 59,150.00 | 50,150.00 | 59,150.00 | 59,150.00 | 12,700 |
| 2022-02-21 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 0 |
| 2022-02-18 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 200 |
| 2022-02-17 | 41,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | 300 |
| 2022-02-16 | 28,950.00 | 34,250.00 | 28,950.00 | 34,250.00 | 34,250.00 | 500 |
| 2022-02-15 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 100 |
| 2022-02-14 | 20,850.00 | 23,800.00 | 20,850.00 | 23,800.00 | 23,800.00 | 300 |
| 2022-02-11 | 16,800.00 | 19,850.00 | 16,800.00 | 19,850.00 | 19,850.00 | 1,700 |
| 2022-02-10 | 16,600.00 | 16,600.00 | 16,550.00 | 16,550.00 | 16,550.00 | 200 |
| 2022-02-09 | 16,575.00 | 16,625.00 | 16,550.00 | 16,550.00 | 16,550.00 | 500 |
| 2022-02-08 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 500 |
| 2022-02-07 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
| 2022-02-04 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
| 2022-02-03 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-02-02 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
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.