Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-10-30 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-10-27 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-10-26 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-10-25 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-10-24 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 0 |
| 2023-10-23 | 338.00 | 338.00 | 338.00 | 338.00 | 321.93 | 100 |
| 2023-10-20 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-19 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-18 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-17 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-16 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-13 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-12 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-11 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-10 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-09 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-06 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-05 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-04 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-03 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-10-02 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 200 |
| 2023-09-29 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-09-27 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-09-26 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-09-25 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 0 |
| 2023-09-22 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 300 |
| 2023-09-21 | 340.00 | 340.00 | 340.00 | 340.00 | 323.83 | 42,500,000 |
| 2023-09-20 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-19 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-18 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-15 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-14 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-13 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-12 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-11 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-08 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-07 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-06 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-05 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-04 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-09-01 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-31 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-30 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-29 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-28 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-25 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-24 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-23 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-22 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-21 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-18 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-16 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-15 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-14 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-11 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-10 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-09 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-08 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 200 |
| 2023-08-07 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 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.