Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 342.00 | 348.00 | 312.00 | 320.00 | 299.77 | 4,800 |
| 2023-01-26 | 318.00 | 320.00 | 316.00 | 320.00 | 299.77 | 4,400 |
| 2023-01-25 | 360.00 | 370.00 | 338.00 | 338.00 | 316.63 | 15,800 |
| 2023-01-24 | 328.00 | 362.00 | 328.00 | 362.00 | 339.11 | 8,200 |
| 2023-01-20 | 304.00 | 334.00 | 304.00 | 330.00 | 309.14 | 10,800 |
| 2023-01-19 | 316.00 | 324.00 | 304.00 | 304.00 | 284.78 | 6,100 |
| 2023-01-18 | 320.00 | 320.00 | 320.00 | 320.00 | 299.77 | 600 |
| 2023-01-17 | 304.00 | 304.00 | 304.00 | 304.00 | 284.78 | 200 |
| 2023-01-16 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 0 |
| 2023-01-13 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 2,100 |
| 2023-01-12 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 0 |
| 2023-01-11 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 0 |
| 2023-01-10 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 0 |
| 2023-01-09 | 302.00 | 308.00 | 302.00 | 302.00 | 282.91 | 18,500 |
| 2023-01-06 | 318.00 | 334.00 | 312.00 | 312.00 | 292.27 | 1,900 |
| 2023-01-05 | 306.00 | 306.00 | 306.00 | 306.00 | 286.65 | 0 |
| 2023-01-04 | 306.00 | 306.00 | 306.00 | 306.00 | 286.65 | 100 |
| 2023-01-03 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 0 |
| 2023-01-02 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 0 |
| 2022-12-30 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 0 |
| 2022-12-29 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 100 |
| 2022-12-28 | 346.00 | 346.00 | 318.00 | 320.00 | 299.77 | 400 |
| 2022-12-27 | 340.00 | 340.00 | 340.00 | 340.00 | 318.50 | 0 |
| 2022-12-26 | 340.00 | 340.00 | 340.00 | 340.00 | 318.50 | 200 |
| 2022-12-23 | 324.00 | 338.00 | 324.00 | 338.00 | 316.63 | 13,800 |
| 2022-12-22 | 296.00 | 308.00 | 296.00 | 308.00 | 288.53 | 13,100 |
| 2022-12-21 | 314.00 | 314.00 | 314.00 | 314.00 | 294.15 | 0 |
| 2022-12-20 | 318.00 | 318.00 | 296.00 | 314.00 | 294.15 | 3,700 |
| 2022-12-19 | 320.00 | 320.00 | 298.00 | 316.00 | 296.02 | 5,300 |
| 2022-12-16 | 312.00 | 320.00 | 312.00 | 320.00 | 299.77 | 10,600 |
| 2022-12-15 | 292.00 | 292.00 | 292.00 | 292.00 | 273.54 | 0 |
| 2022-12-14 | 316.00 | 318.00 | 292.00 | 292.00 | 273.54 | 2,800 |
| 2022-12-13 | 292.00 | 310.00 | 290.00 | 308.00 | 288.53 | 3,100 |
| 2022-12-12 | 292.00 | 292.00 | 292.00 | 292.00 | 273.54 | 4,100 |
| 2022-12-09 | 304.00 | 304.00 | 304.00 | 304.00 | 284.78 | 100 |
| 2022-12-08 | 310.00 | 320.00 | 300.00 | 320.00 | 299.77 | 7,000 |
| 2022-12-07 | 344.00 | 344.00 | 320.00 | 322.00 | 301.64 | 6,000 |
| 2022-12-06 | 340.00 | 346.00 | 318.00 | 344.00 | 322.25 | 22,000 |
| 2022-12-05 | 290.00 | 340.00 | 290.00 | 340.00 | 318.50 | 27,200 |
| 2022-12-02 | 338.00 | 338.00 | 310.00 | 310.00 | 290.40 | 900 |
| 2022-12-01 | 330.00 | 330.00 | 330.00 | 330.00 | 309.14 | 0 |
| 2022-11-30 | 306.00 | 330.00 | 306.00 | 330.00 | 309.14 | 3,000 |
| 2022-11-29 | 300.00 | 318.00 | 300.00 | 318.00 | 297.90 | 3,100 |
| 2022-11-28 | 300.00 | 338.00 | 300.00 | 306.00 | 286.65 | 6,600 |
| 2022-11-25 | 336.00 | 336.00 | 314.00 | 314.00 | 294.15 | 600 |
| 2022-11-24 | 314.00 | 332.00 | 312.00 | 332.00 | 311.01 | 6,300 |
| 2022-11-23 | 316.00 | 316.00 | 316.00 | 316.00 | 296.02 | 200 |
| 2022-11-22 | 312.00 | 312.00 | 312.00 | 312.00 | 292.27 | 1,600 |
| 2022-11-21 | 312.00 | 316.00 | 312.00 | 316.00 | 296.02 | 1,000 |
| 2022-11-18 | 308.00 | 314.00 | 308.00 | 308.00 | 288.53 | 600 |
| 2022-11-17 | 302.00 | 316.00 | 302.00 | 316.00 | 296.02 | 600 |
| 2022-11-16 | 312.00 | 312.00 | 312.00 | 312.00 | 292.27 | 0 |
| 2022-11-15 | 310.00 | 312.00 | 310.00 | 312.00 | 292.27 | 700 |
| 2022-11-14 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 400 |
| 2022-11-11 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 400 |
| 2022-11-10 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 0 |
| 2022-11-09 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 0 |
| 2022-11-08 | 286.00 | 300.00 | 282.00 | 300.00 | 281.03 | 400 |
| 2022-11-07 | 310.00 | 310.00 | 296.00 | 296.00 | 277.29 | 1,500 |
| 2022-11-04 | 328.00 | 328.00 | 306.00 | 310.00 | 290.40 | 19,700 |
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.