Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-03 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-08-02 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 200 |
| 2023-08-01 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 0 |
| 2023-07-31 | 336.00 | 336.00 | 336.00 | 336.00 | 320.02 | 100 |
| 2023-07-28 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 0 |
| 2023-07-27 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 0 |
| 2023-07-26 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 0 |
| 2023-07-25 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 0 |
| 2023-07-24 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 0 |
| 2023-07-21 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 100 |
| 2023-07-20 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 0 |
| 2023-07-18 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 100 |
| 2023-07-17 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 100 |
| 2023-07-14 | 332.00 | 332.00 | 332.00 | 332.00 | 316.21 | 100 |
| 2023-07-13 | 334.00 | 334.00 | 334.00 | 334.00 | 318.12 | 100 |
| 2023-07-12 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 0 |
| 2023-07-11 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 0 |
| 2023-07-10 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 0 |
| 2023-07-07 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 0 |
| 2023-07-06 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 0 |
| 2023-07-05 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 0 |
| 2023-07-04 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 0 |
| 2023-07-03 | 304.00 | 304.00 | 304.00 | 304.00 | 289.54 | 100 |
| 2023-06-27 | 304.00 | 304.00 | 304.00 | 304.00 | 284.78 | 0 |
| 2023-06-26 | 304.00 | 304.00 | 304.00 | 304.00 | 284.78 | 0 |
| 2023-06-23 | 304.00 | 304.00 | 304.00 | 304.00 | 284.78 | 0 |
| 2023-06-22 | 304.00 | 304.00 | 304.00 | 304.00 | 284.78 | 0 |
| 2023-06-21 | 304.00 | 304.00 | 304.00 | 304.00 | 284.78 | 0 |
| 2023-06-20 | 304.00 | 304.00 | 304.00 | 304.00 | 284.78 | 1,400 |
| 2023-06-19 | 306.00 | 306.00 | 306.00 | 306.00 | 286.65 | 6,200 |
| 2023-06-16 | 308.00 | 308.00 | 306.00 | 306.00 | 286.65 | 4,700 |
| 2023-06-15 | 338.00 | 338.00 | 338.00 | 338.00 | 316.63 | 100 |
| 2023-06-14 | 352.00 | 352.00 | 352.00 | 352.00 | 329.75 | 0 |
| 2023-06-13 | 352.00 | 352.00 | 352.00 | 352.00 | 329.75 | 100 |
| 2023-06-12 | 354.00 | 354.00 | 354.00 | 354.00 | 331.62 | 0 |
| 2023-06-09 | 344.00 | 380.00 | 330.00 | 354.00 | 331.62 | 26,100 |
| 2023-06-08 | 332.00 | 350.00 | 310.00 | 346.00 | 324.12 | 900 |
| 2023-06-07 | 332.00 | 332.00 | 332.00 | 332.00 | 311.01 | 200 |
| 2023-06-06 | 364.00 | 364.00 | 364.00 | 364.00 | 340.99 | 0 |
| 2023-06-05 | 364.00 | 364.00 | 364.00 | 364.00 | 340.99 | 0 |
| 2023-05-31 | 398.00 | 398.00 | 340.00 | 364.00 | 340.99 | 4,700 |
| 2023-05-30 | 362.00 | 362.00 | 362.00 | 362.00 | 339.11 | 1,500 |
| 2023-05-29 | 370.00 | 370.00 | 346.00 | 366.00 | 342.86 | 1,700 |
| 2023-05-26 | 346.00 | 380.00 | 346.00 | 370.00 | 346.61 | 1,300 |
| 2023-05-25 | 390.00 | 390.00 | 346.00 | 346.00 | 324.12 | 1,600 |
| 2023-05-24 | 408.00 | 408.00 | 370.00 | 370.00 | 346.61 | 1,100 |
| 2023-05-23 | 380.00 | 380.00 | 378.00 | 378.00 | 354.10 | 200 |
| 2023-05-22 | 380.00 | 380.00 | 380.00 | 380.00 | 355.98 | 100 |
| 2023-05-19 | 390.00 | 390.00 | 390.00 | 390.00 | 365.34 | 0 |
| 2023-05-17 | 390.00 | 390.00 | 390.00 | 390.00 | 365.34 | 100 |
| 2023-05-16 | 370.00 | 370.00 | 370.00 | 370.00 | 346.61 | 0 |
| 2023-05-15 | 370.00 | 370.00 | 370.00 | 370.00 | 346.61 | 0 |
| 2023-05-12 | 370.00 | 370.00 | 370.00 | 370.00 | 346.61 | 0 |
| 2023-05-11 | 350.00 | 376.00 | 350.00 | 370.00 | 346.61 | 600 |
| 2023-05-10 | 378.00 | 378.00 | 354.00 | 354.00 | 331.62 | 200 |
| 2023-05-09 | 380.00 | 380.00 | 380.00 | 380.00 | 355.98 | 100 |
| 2023-05-08 | 376.00 | 376.00 | 350.00 | 356.00 | 333.49 | 21,300 |
| 2023-05-05 | 376.00 | 376.00 | 376.00 | 376.00 | 352.23 | 0 |
| 2023-05-04 | 360.00 | 380.00 | 342.00 | 376.00 | 352.23 | 800 |
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.