Solusi Tunas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 200 |
| 2022-01-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
| 2022-01-27 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-01-26 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-01-25 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-01-24 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-01-21 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,000 |
| 2022-01-20 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,000 |
| 2022-01-19 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
| 2022-01-18 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-01-17 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-01-14 | 16,000.00 | 16,025.00 | 16,000.00 | 16,000.00 | 16,000.00 | 5,600 |
| 2022-01-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 500 |
| 2022-01-12 | 16,025.00 | 16,025.00 | 16,025.00 | 16,025.00 | 16,025.00 | 600 |
| 2022-01-11 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1,700 |
| 2022-01-10 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2022-01-07 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2022-01-06 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2022-01-05 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2022-01-04 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 100 |
| 2022-01-03 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 100 |
| 2021-12-30 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 100 |
| 2021-12-29 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 0 |
| 2021-12-28 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 6,000 |
| 2021-12-27 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 2,800 |
| 2021-12-24 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 0 |
| 2021-12-23 | 15,450.00 | 15,475.00 | 15,450.00 | 15,475.00 | 15,475.00 | 1,100 |
| 2021-12-22 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 10,000 |
| 2021-12-21 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0 |
| 2021-12-20 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0 |
| 2021-12-17 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 70,100 |
| 2021-12-16 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 500 |
| 2021-12-15 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 4,700 |
| 2021-12-14 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 300 |
| 2021-12-13 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 101,100 |
| 2021-12-10 | 15,375.00 | 15,450.00 | 15,375.00 | 15,450.00 | 15,450.00 | 11,400 |
| 2021-12-09 | 15,350.00 | 15,400.00 | 15,350.00 | 15,400.00 | 15,400.00 | 43,800 |
| 2021-12-08 | 15,250.00 | 15,350.00 | 15,250.00 | 15,350.00 | 15,350.00 | 9,900 |
| 2021-12-07 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2021-12-06 | 15,050.00 | 15,200.00 | 15,050.00 | 15,200.00 | 15,200.00 | 1,900 |
| 2021-12-03 | 15,300.00 | 15,300.00 | 15,275.00 | 15,300.00 | 15,300.00 | 2,100 |
| 2021-12-02 | 15,250.00 | 15,275.00 | 15,250.00 | 15,275.00 | 15,275.00 | 9,100 |
| 2021-12-01 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 500 |
| 2021-11-30 | 15,125.00 | 15,125.00 | 15,100.00 | 15,125.00 | 15,125.00 | 17,600 |
| 2021-11-29 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | 12,200 |
| 2021-11-26 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,800 |
| 2021-11-25 | 15,350.00 | 15,350.00 | 15,200.00 | 15,350.00 | 15,350.00 | 800 |
| 2021-11-24 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 0 |
| 2021-11-23 | 15,125.00 | 15,350.00 | 15,125.00 | 15,350.00 | 15,350.00 | 400 |
| 2021-11-22 | 15,400.00 | 15,400.00 | 15,375.00 | 15,375.00 | 15,375.00 | 200 |
| 2021-11-19 | 15,400.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 50,400 |
| 2021-11-18 | 15,175.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | 55,100 |
| 2021-11-17 | 15,200.00 | 15,300.00 | 15,175.00 | 15,200.00 | 15,200.00 | 23,600 |
| 2021-11-16 | 15,300.00 | 16,000.00 | 15,200.00 | 15,350.00 | 15,350.00 | 48,600 |
| 2021-11-15 | 14,925.00 | 15,000.00 | 14,925.00 | 14,950.00 | 14,950.00 | 900 |
| 2021-11-12 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 300 |
| 2021-11-11 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2021-11-10 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 4,700 |
| 2021-11-09 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 5,000 |
| 2021-11-08 | 14,900.00 | 14,900.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,700 |
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.