Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 328.00 | 348.00 | 326.00 | 348.00 | 331.45 | 5,600 |
| 2024-05-07 | 324.00 | 362.00 | 324.00 | 326.00 | 310.50 | 79,500 |
| 2024-05-06 | 338.00 | 344.00 | 312.00 | 340.00 | 323.83 | 7,500 |
| 2024-05-03 | 322.00 | 356.00 | 322.00 | 340.00 | 323.83 | 44,100 |
| 2024-05-02 | 316.00 | 320.00 | 316.00 | 320.00 | 304.78 | 1,700 |
| 2024-04-30 | 322.00 | 322.00 | 316.00 | 316.00 | 300.97 | 15,700 |
| 2024-04-29 | 318.00 | 318.00 | 296.00 | 316.00 | 300.97 | 9,900 |
| 2024-04-26 | 334.00 | 344.00 | 318.00 | 334.00 | 318.12 | 10,500 |
| 2024-04-25 | 312.00 | 364.00 | 308.00 | 334.00 | 318.12 | 74,600 |
| 2024-04-24 | 314.00 | 322.00 | 308.00 | 316.00 | 300.97 | 13,200 |
| 2024-04-23 | 328.00 | 400.00 | 292.00 | 312.00 | 297.16 | 111,400 |
| 2024-04-22 | 374.00 | 442.00 | 344.00 | 344.00 | 327.64 | 279,800 |
| 2024-04-19 | 314.00 | 354.00 | 314.00 | 354.00 | 337.16 | 89,100 |
| 2024-04-18 | 330.00 | 348.00 | 284.00 | 284.00 | 270.49 | 1,700 |
| 2024-04-17 | 316.00 | 340.00 | 316.00 | 330.00 | 314.31 | 2,200 |
| 2024-04-16 | 316.00 | 354.00 | 302.00 | 330.00 | 314.31 | 9,700 |
| 2024-04-05 | 328.00 | 330.00 | 328.00 | 330.00 | 314.31 | 1,000 |
| 2024-04-04 | 314.00 | 326.00 | 306.00 | 326.00 | 310.50 | 3,500 |
| 2024-04-03 | 314.00 | 330.00 | 310.00 | 314.00 | 299.07 | 3,000 |
| 2024-04-02 | 312.00 | 334.00 | 312.00 | 334.00 | 318.12 | 12,000 |
| 2024-04-01 | 320.00 | 334.00 | 312.00 | 312.00 | 297.16 | 4,100 |
| 2024-03-28 | 310.00 | 330.00 | 310.00 | 320.00 | 304.78 | 600 |
| 2024-03-27 | 316.00 | 334.00 | 300.00 | 316.00 | 300.97 | 3,400 |
| 2024-03-26 | 336.00 | 336.00 | 284.00 | 330.00 | 314.31 | 1,800 |
| 2024-03-25 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 200 |
| 2024-03-22 | 330.00 | 336.00 | 330.00 | 336.00 | 320.02 | 700 |
| 2024-03-21 | 332.00 | 334.00 | 330.00 | 330.00 | 314.31 | 300 |
| 2024-03-20 | 328.00 | 334.00 | 310.00 | 330.00 | 314.31 | 3,500 |
| 2024-03-19 | 326.00 | 332.00 | 300.00 | 326.00 | 310.50 | 4,600 |
| 2024-03-18 | 318.00 | 342.00 | 318.00 | 322.00 | 306.69 | 21,200 |
| 2024-03-15 | 324.00 | 324.00 | 320.00 | 320.00 | 304.78 | 200 |
| 2024-03-14 | 308.00 | 308.00 | 308.00 | 308.00 | 293.35 | 100 |
| 2024-03-13 | 304.00 | 308.00 | 302.00 | 308.00 | 293.35 | 2,100 |
| 2024-03-08 | 318.00 | 318.00 | 318.00 | 318.00 | 302.88 | 0 |
| 2024-03-07 | 318.00 | 326.00 | 308.00 | 318.00 | 302.88 | 4,100 |
| 2024-03-06 | 318.00 | 318.00 | 318.00 | 318.00 | 302.88 | 200 |
| 2024-03-05 | 310.00 | 310.00 | 310.00 | 310.00 | 295.26 | 100 |
| 2024-03-04 | 318.00 | 322.00 | 318.00 | 322.00 | 306.69 | 500 |
| 2024-03-01 | 314.00 | 318.00 | 314.00 | 318.00 | 302.88 | 300 |
| 2024-02-29 | 320.00 | 330.00 | 310.00 | 314.00 | 299.07 | 5,300 |
| 2024-02-28 | 330.00 | 330.00 | 324.00 | 324.00 | 308.59 | 3,800 |
| 2024-02-27 | 326.00 | 326.00 | 326.00 | 326.00 | 310.50 | 100 |
| 2024-02-26 | 302.00 | 312.00 | 302.00 | 312.00 | 297.16 | 2,200 |
| 2024-02-23 | 334.00 | 334.00 | 328.00 | 328.00 | 312.40 | 200 |
| 2024-02-22 | 324.00 | 324.00 | 284.00 | 322.00 | 306.69 | 1,800 |
| 2024-02-21 | 324.00 | 326.00 | 310.00 | 324.00 | 308.59 | 1,200 |
| 2024-02-20 | 314.00 | 328.00 | 314.00 | 328.00 | 312.40 | 800 |
| 2024-02-19 | 330.00 | 336.00 | 312.00 | 336.00 | 320.02 | 11,800 |
| 2024-02-16 | 304.00 | 340.00 | 304.00 | 328.00 | 312.40 | 19,800 |
| 2024-02-15 | 300.00 | 308.00 | 280.00 | 302.00 | 287.64 | 5,200 |
| 2024-02-13 | 308.00 | 308.00 | 294.00 | 308.00 | 293.35 | 10,700 |
| 2024-02-12 | 290.00 | 314.00 | 266.00 | 310.00 | 295.26 | 18,300 |
| 2024-02-07 | 304.00 | 368.00 | 302.00 | 306.00 | 291.45 | 97,300 |
| 2024-02-06 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 400 |
| 2024-02-05 | 300.00 | 304.00 | 286.00 | 304.00 | 289.54 | 3,100 |
| 2024-02-02 | 298.00 | 298.00 | 290.00 | 290.00 | 276.21 | 12,600 |
| 2024-02-01 | 294.00 | 298.00 | 290.00 | 294.00 | 280.02 | 13,800 |
| 2024-01-31 | 302.00 | 310.00 | 290.00 | 294.00 | 280.02 | 14,000 |
| 2024-01-30 | 288.00 | 304.00 | 288.00 | 296.00 | 281.92 | 13,400 |
| 2024-01-29 | 320.00 | 320.00 | 288.00 | 294.00 | 280.02 | 4,400 |
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.