Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 360.00 | 380.00 | 342.00 | 376.00 | 352.23 | 800 |
| 2023-05-03 | 334.00 | 358.00 | 334.00 | 358.00 | 335.37 | 900 |
| 2023-05-02 | 356.00 | 356.00 | 350.00 | 350.00 | 327.87 | 18,500 |
| 2023-04-28 | 360.00 | 360.00 | 324.00 | 324.00 | 303.52 | 200 |
| 2023-04-27 | 340.00 | 340.00 | 340.00 | 340.00 | 318.50 | 100 |
| 2023-04-26 | 364.00 | 364.00 | 340.00 | 340.00 | 318.50 | 500 |
| 2023-04-18 | 350.00 | 366.00 | 350.00 | 364.00 | 340.99 | 400 |
| 2023-04-17 | 358.00 | 378.00 | 358.00 | 376.00 | 352.23 | 400 |
| 2023-04-14 | 380.00 | 380.00 | 380.00 | 380.00 | 355.98 | 8,500 |
| 2023-04-13 | 412.00 | 412.00 | 408.00 | 408.00 | 382.21 | 300 |
| 2023-04-12 | 438.00 | 438.00 | 438.00 | 438.00 | 410.31 | 0 |
| 2023-04-11 | 414.00 | 438.00 | 408.00 | 438.00 | 410.31 | 4,500 |
| 2023-04-10 | 438.00 | 438.00 | 438.00 | 438.00 | 410.31 | 0 |
| 2023-04-06 | 438.00 | 438.00 | 438.00 | 438.00 | 410.31 | 0 |
| 2023-04-05 | 438.00 | 438.00 | 438.00 | 438.00 | 410.31 | 100 |
| 2023-04-04 | 440.00 | 440.00 | 440.00 | 440.00 | 412.18 | 0 |
| 2023-04-03 | 440.00 | 440.00 | 440.00 | 440.00 | 412.18 | 0 |
| 2023-03-31 | 440.00 | 440.00 | 440.00 | 440.00 | 412.18 | 0 |
| 2023-03-30 | 440.00 | 440.00 | 440.00 | 440.00 | 412.18 | 0 |
| 2023-03-29 | 440.00 | 440.00 | 440.00 | 440.00 | 412.18 | 0 |
| 2023-03-28 | 440.00 | 440.00 | 440.00 | 440.00 | 412.18 | 0 |
| 2023-03-27 | 440.00 | 440.00 | 440.00 | 440.00 | 412.18 | 1,000 |
| 2023-03-24 | 446.00 | 446.00 | 440.00 | 440.00 | 412.18 | 700 |
| 2023-03-21 | 444.00 | 444.00 | 444.00 | 444.00 | 415.93 | 10,000 |
| 2023-03-20 | 404.00 | 404.00 | 404.00 | 404.00 | 378.46 | 0 |
| 2023-03-17 | 404.00 | 404.00 | 404.00 | 404.00 | 378.46 | 0 |
| 2023-03-16 | 404.00 | 404.00 | 404.00 | 404.00 | 378.46 | 0 |
| 2023-03-15 | 404.00 | 404.00 | 404.00 | 404.00 | 378.46 | 0 |
| 2023-03-14 | 404.00 | 404.00 | 404.00 | 404.00 | 378.46 | 0 |
| 2023-03-13 | 348.00 | 404.00 | 344.00 | 404.00 | 378.46 | 26,600 |
| 2023-03-10 | 368.00 | 368.00 | 368.00 | 368.00 | 344.73 | 100 |
| 2023-03-09 | 368.00 | 368.00 | 368.00 | 368.00 | 344.73 | 400 |
| 2023-03-08 | 348.00 | 368.00 | 348.00 | 368.00 | 344.73 | 2,200 |
| 2023-03-07 | 330.00 | 352.00 | 330.00 | 350.00 | 327.87 | 2,100 |
| 2023-03-06 | 340.00 | 340.00 | 320.00 | 320.00 | 299.77 | 1,600 |
| 2023-03-03 | 358.00 | 358.00 | 340.00 | 340.00 | 318.50 | 11,900 |
| 2023-03-02 | 326.00 | 358.00 | 326.00 | 358.00 | 335.37 | 2,500 |
| 2023-03-01 | 344.00 | 356.00 | 326.00 | 326.00 | 305.39 | 6,700 |
| 2023-02-28 | 344.00 | 344.00 | 344.00 | 344.00 | 322.25 | 200 |
| 2023-02-27 | 364.00 | 364.00 | 348.00 | 348.00 | 326.00 | 5,600 |
| 2023-02-24 | 374.00 | 374.00 | 350.00 | 374.00 | 350.35 | 17,000 |
| 2023-02-23 | 342.00 | 376.00 | 342.00 | 376.00 | 352.23 | 10,000 |
| 2023-02-22 | 346.00 | 362.00 | 342.00 | 342.00 | 320.38 | 7,800 |
| 2023-02-21 | 340.00 | 370.00 | 340.00 | 366.00 | 342.86 | 7,100 |
| 2023-02-20 | 338.00 | 340.00 | 338.00 | 340.00 | 318.50 | 6,400 |
| 2023-02-17 | 320.00 | 320.00 | 310.00 | 310.00 | 290.40 | 1,700 |
| 2023-02-16 | 324.00 | 324.00 | 320.00 | 320.00 | 299.77 | 7,300 |
| 2023-02-15 | 344.00 | 344.00 | 344.00 | 344.00 | 322.25 | 0 |
| 2023-02-14 | 346.00 | 346.00 | 344.00 | 344.00 | 322.25 | 300 |
| 2023-02-13 | 368.00 | 368.00 | 368.00 | 368.00 | 344.73 | 22,400 |
| 2023-02-10 | 346.00 | 370.00 | 346.00 | 368.00 | 344.73 | 22,700 |
| 2023-02-09 | 338.00 | 372.00 | 318.00 | 372.00 | 348.48 | 5,400 |
| 2023-02-08 | 340.00 | 374.00 | 340.00 | 340.00 | 318.50 | 8,200 |
| 2023-02-07 | 310.00 | 340.00 | 310.00 | 340.00 | 318.50 | 1,000 |
| 2023-02-06 | 310.00 | 310.00 | 310.00 | 310.00 | 290.40 | 0 |
| 2023-02-03 | 346.00 | 352.00 | 310.00 | 310.00 | 290.40 | 6,000 |
| 2023-02-02 | 320.00 | 320.00 | 320.00 | 320.00 | 299.77 | 2,100 |
| 2023-02-01 | 320.00 | 320.00 | 320.00 | 320.00 | 299.77 | 600 |
| 2023-01-31 | 320.00 | 320.00 | 320.00 | 320.00 | 299.77 | 0 |
| 2023-01-30 | 320.00 | 322.00 | 320.00 | 320.00 | 299.77 | 600 |
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.