Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 318.00 | 320.00 | 310.00 | 312.00 | 297.16 | 1,600 |
| 2024-01-25 | 280.00 | 320.00 | 272.00 | 318.00 | 302.88 | 63,400 |
| 2024-01-24 | 302.00 | 302.00 | 280.00 | 280.00 | 266.68 | 7,800 |
| 2024-01-23 | 302.00 | 304.00 | 300.00 | 304.00 | 289.54 | 5,100 |
| 2024-01-22 | 304.00 | 304.00 | 302.00 | 304.00 | 289.54 | 800 |
| 2024-01-19 | 294.00 | 306.00 | 294.00 | 306.00 | 291.45 | 11,400 |
| 2024-01-18 | 300.00 | 300.00 | 286.00 | 288.00 | 274.30 | 1,700 |
| 2024-01-17 | 296.00 | 300.00 | 284.00 | 298.00 | 283.83 | 20,300 |
| 2024-01-16 | 306.00 | 306.00 | 264.00 | 302.00 | 287.64 | 16,700 |
| 2024-01-15 | 280.00 | 304.00 | 280.00 | 304.00 | 289.54 | 12,000 |
| 2024-01-12 | 294.00 | 330.00 | 266.00 | 280.00 | 266.68 | 52,800 |
| 2024-01-11 | 276.00 | 328.00 | 276.00 | 282.00 | 268.59 | 5,200 |
| 2024-01-10 | 280.00 | 298.00 | 268.00 | 278.00 | 264.78 | 17,200 |
| 2024-01-09 | 274.00 | 280.00 | 274.00 | 280.00 | 266.68 | 2,000 |
| 2024-01-08 | 278.00 | 278.00 | 274.00 | 274.00 | 260.97 | 600 |
| 2024-01-05 | 278.00 | 284.00 | 278.00 | 278.00 | 264.78 | 400 |
| 2024-01-04 | 290.00 | 290.00 | 276.00 | 284.00 | 270.49 | 600 |
| 2024-01-03 | 292.00 | 292.00 | 292.00 | 292.00 | 278.11 | 1,600 |
| 2024-01-02 | 282.00 | 286.00 | 280.00 | 286.00 | 272.40 | 1,900 |
| 2023-12-29 | 284.00 | 288.00 | 276.00 | 282.00 | 268.59 | 2,700 |
| 2023-12-28 | 290.00 | 290.00 | 280.00 | 280.00 | 266.68 | 5,000 |
| 2023-12-27 | 294.00 | 298.00 | 280.00 | 280.00 | 266.68 | 22,300 |
| 2023-12-22 | 300.00 | 300.00 | 282.00 | 294.00 | 280.02 | 14,100 |
| 2023-12-21 | 310.00 | 310.00 | 272.00 | 300.00 | 285.73 | 18,900 |
| 2023-12-20 | 306.00 | 326.00 | 292.00 | 310.00 | 295.26 | 8,500 |
| 2023-12-19 | 298.00 | 306.00 | 296.00 | 302.00 | 287.64 | 2,200 |
| 2023-12-18 | 300.00 | 308.00 | 298.00 | 298.00 | 283.83 | 11,800 |
| 2023-12-15 | 316.00 | 316.00 | 294.00 | 312.00 | 297.16 | 500 |
| 2023-12-14 | 280.00 | 312.00 | 280.00 | 312.00 | 297.16 | 4,500 |
| 2023-12-13 | 300.00 | 302.00 | 300.00 | 300.00 | 285.73 | 14,700 |
| 2023-12-12 | 312.00 | 330.00 | 300.00 | 300.00 | 285.73 | 40,800 |
| 2023-12-11 | 300.00 | 300.00 | 300.00 | 300.00 | 285.73 | 19,500 |
| 2023-12-08 | 318.00 | 344.00 | 300.00 | 300.00 | 285.73 | 13,200 |
| 2023-12-07 | 316.00 | 318.00 | 296.00 | 300.00 | 285.73 | 28,700 |
| 2023-12-06 | 310.00 | 324.00 | 302.00 | 314.00 | 299.07 | 25,400 |
| 2023-12-05 | 320.00 | 328.00 | 302.00 | 302.00 | 287.64 | 37,900 |
| 2023-12-04 | 338.00 | 398.00 | 310.00 | 334.00 | 318.12 | 149,300 |
| 2023-12-01 | 406.00 | 476.00 | 338.00 | 338.00 | 321.93 | 412,400 |
| 2023-11-30 | 308.00 | 382.00 | 308.00 | 382.00 | 363.83 | 23,000 |
| 2023-11-29 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-28 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-27 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-24 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-23 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-22 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-21 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-20 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-17 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-16 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-15 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-14 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 0 |
| 2023-11-13 | 306.00 | 306.00 | 306.00 | 306.00 | 291.45 | 100 |
| 2023-11-10 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-11-09 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-11-08 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-11-07 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-11-06 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-11-03 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-11-02 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-11-01 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
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.