Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 330.00 | 330.00 | 322.00 | 322.00 | 314.31 | 300 |
| 2024-08-07 | 322.00 | 322.00 | 302.00 | 314.00 | 306.50 | 1,400 |
| 2024-08-06 | 326.00 | 326.00 | 300.00 | 306.00 | 298.69 | 8,900 |
| 2024-08-05 | 326.00 | 326.00 | 300.00 | 324.00 | 316.26 | 6,100 |
| 2024-08-02 | 324.00 | 334.00 | 312.00 | 324.00 | 316.26 | 2,300 |
| 2024-08-01 | 320.00 | 338.00 | 320.00 | 334.00 | 326.02 | 4,200 |
| 2024-07-31 | 332.00 | 346.00 | 310.00 | 320.00 | 312.35 | 2,500 |
| 2024-07-30 | 336.00 | 348.00 | 324.00 | 324.00 | 316.26 | 17,300 |
| 2024-07-29 | 330.00 | 338.00 | 328.00 | 334.00 | 326.02 | 600 |
| 2024-07-26 | 322.00 | 332.00 | 322.00 | 332.00 | 324.07 | 10,400 |
| 2024-07-25 | 334.00 | 334.00 | 322.00 | 332.00 | 324.07 | 500 |
| 2024-07-24 | 328.00 | 338.00 | 326.00 | 328.00 | 320.16 | 900 |
| 2024-07-23 | 330.00 | 330.00 | 316.00 | 328.00 | 320.16 | 27,900 |
| 2024-07-22 | 330.00 | 340.00 | 330.00 | 338.00 | 329.92 | 800 |
| 2024-07-19 | 330.00 | 342.00 | 316.00 | 342.00 | 333.83 | 12,000 |
| 2024-07-18 | 338.00 | 344.00 | 336.00 | 342.00 | 333.83 | 8,100 |
| 2024-07-17 | 340.00 | 340.00 | 326.00 | 338.00 | 329.92 | 18,700 |
| 2024-07-16 | 338.00 | 348.00 | 326.00 | 338.00 | 329.92 | 53,300 |
| 2024-07-15 | 332.00 | 346.00 | 332.00 | 332.00 | 324.07 | 26,800 |
| 2024-07-12 | 338.00 | 338.00 | 328.00 | 332.00 | 324.07 | 1,300 |
| 2024-07-11 | 330.00 | 370.00 | 330.00 | 338.00 | 329.92 | 48,400 |
| 2024-07-10 | 346.00 | 346.00 | 332.00 | 338.00 | 329.92 | 1,100 |
| 2024-07-09 | 342.00 | 348.00 | 332.00 | 332.00 | 324.07 | 800 |
| 2024-07-08 | 330.00 | 342.00 | 320.00 | 324.00 | 316.26 | 4,000 |
| 2024-07-05 | 330.00 | 330.00 | 330.00 | 330.00 | 322.11 | 100 |
| 2024-07-04 | 330.00 | 336.00 | 320.00 | 320.00 | 312.35 | 18,200 |
| 2024-07-03 | 354.00 | 354.00 | 330.00 | 330.00 | 314.31 | 11,000 |
| 2024-07-02 | 346.00 | 356.00 | 346.00 | 350.00 | 333.35 | 104,300 |
| 2024-07-01 | 340.00 | 350.00 | 340.00 | 344.00 | 327.64 | 10,800 |
| 2024-06-28 | 344.00 | 350.00 | 334.00 | 342.00 | 325.74 | 365,200 |
| 2024-06-27 | 334.00 | 334.00 | 328.00 | 330.00 | 314.31 | 1,200 |
| 2024-06-26 | 322.00 | 330.00 | 314.00 | 328.00 | 312.40 | 900 |
| 2024-06-25 | 344.00 | 346.00 | 312.00 | 340.00 | 323.83 | 10,800 |
| 2024-06-24 | 328.00 | 348.00 | 328.00 | 342.00 | 325.74 | 400 |
| 2024-06-21 | 338.00 | 340.00 | 330.00 | 338.00 | 321.93 | 500 |
| 2024-06-20 | 338.00 | 348.00 | 318.00 | 338.00 | 321.93 | 2,200 |
| 2024-06-19 | 346.00 | 346.00 | 314.00 | 332.00 | 316.21 | 2,600 |
| 2024-06-14 | 324.00 | 342.00 | 322.00 | 330.00 | 314.31 | 26,100 |
| 2024-06-13 | 332.00 | 332.00 | 326.00 | 326.00 | 310.50 | 300 |
| 2024-06-12 | 328.00 | 376.00 | 328.00 | 332.00 | 316.21 | 57,500 |
| 2024-06-11 | 330.00 | 330.00 | 330.00 | 330.00 | 314.31 | 0 |
| 2024-06-10 | 332.00 | 332.00 | 330.00 | 330.00 | 314.31 | 800 |
| 2024-06-07 | 328.00 | 332.00 | 328.00 | 332.00 | 316.21 | 400 |
| 2024-06-06 | 328.00 | 330.00 | 328.00 | 330.00 | 314.31 | 200 |
| 2024-06-05 | 316.00 | 328.00 | 316.00 | 328.00 | 312.40 | 1,600 |
| 2024-06-04 | 328.00 | 330.00 | 320.00 | 330.00 | 314.31 | 1,700 |
| 2024-06-03 | 332.00 | 332.00 | 320.00 | 326.00 | 310.50 | 1,000 |
| 2024-05-31 | 334.00 | 334.00 | 318.00 | 320.00 | 304.78 | 1,700 |
| 2024-05-30 | 350.00 | 350.00 | 320.00 | 332.00 | 316.21 | 900 |
| 2024-05-29 | 350.00 | 350.00 | 316.00 | 330.00 | 314.31 | 1,700 |
| 2024-05-28 | 328.00 | 332.00 | 328.00 | 332.00 | 316.21 | 500 |
| 2024-05-27 | 336.00 | 336.00 | 324.00 | 334.00 | 318.12 | 3,300 |
| 2024-05-22 | 334.00 | 344.00 | 330.00 | 336.00 | 320.02 | 6,600 |
| 2024-05-21 | 310.00 | 336.00 | 310.00 | 328.00 | 312.40 | 10,300 |
| 2024-05-20 | 340.00 | 342.00 | 320.00 | 328.00 | 312.40 | 10,900 |
| 2024-05-17 | 354.00 | 354.00 | 340.00 | 340.00 | 323.83 | 2,900 |
| 2024-05-16 | 334.00 | 352.00 | 326.00 | 352.00 | 335.26 | 14,800 |
| 2024-05-15 | 334.00 | 334.00 | 334.00 | 334.00 | 318.12 | 100 |
| 2024-05-14 | 340.00 | 340.00 | 326.00 | 340.00 | 323.83 | 500 |
| 2024-05-13 | 360.00 | 360.00 | 318.00 | 342.00 | 325.74 | 2,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 8.0000 IDR |
| 2025-06-30 | 3.0000 IDR |
| 2024-07-04 | 8.0000 IDR |
| 2023-07-03 | 5.0000 IDR |
| 2019-06-11 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.