Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 310.00 | 328.00 | 310.00 | 328.00 | 307.26 | 3,200 |
| 2022-11-02 | 332.00 | 332.00 | 320.00 | 320.00 | 299.77 | 2,200 |
| 2022-11-01 | 340.00 | 340.00 | 332.00 | 332.00 | 311.01 | 800 |
| 2022-10-31 | 332.00 | 332.00 | 322.00 | 322.00 | 301.64 | 1,300 |
| 2022-10-28 | 322.00 | 322.00 | 322.00 | 322.00 | 301.64 | 1,400 |
| 2022-10-27 | 322.00 | 340.00 | 322.00 | 336.00 | 314.76 | 1,600 |
| 2022-10-26 | 322.00 | 322.00 | 322.00 | 322.00 | 301.64 | 900 |
| 2022-10-25 | 322.00 | 322.00 | 322.00 | 322.00 | 301.64 | 300 |
| 2022-10-24 | 322.00 | 334.00 | 322.00 | 334.00 | 312.88 | 1,100 |
| 2022-10-21 | 334.00 | 334.00 | 334.00 | 334.00 | 312.88 | 100 |
| 2022-10-20 | 334.00 | 334.00 | 322.00 | 334.00 | 312.88 | 1,600 |
| 2022-10-19 | 326.00 | 342.00 | 324.00 | 336.00 | 314.76 | 3,200 |
| 2022-10-18 | 340.00 | 340.00 | 340.00 | 340.00 | 318.50 | 600 |
| 2022-10-17 | 328.00 | 340.00 | 326.00 | 340.00 | 318.50 | 5,900 |
| 2022-10-14 | 344.00 | 344.00 | 344.00 | 344.00 | 322.25 | 100 |
| 2022-10-13 | 328.00 | 328.00 | 328.00 | 328.00 | 307.26 | 0 |
| 2022-10-12 | 330.00 | 330.00 | 328.00 | 328.00 | 307.26 | 2,800 |
| 2022-10-11 | 328.00 | 328.00 | 328.00 | 328.00 | 307.26 | 200 |
| 2022-10-10 | 340.00 | 348.00 | 328.00 | 348.00 | 326.00 | 700 |
| 2022-10-07 | 332.00 | 340.00 | 332.00 | 340.00 | 318.50 | 200 |
| 2022-10-06 | 330.00 | 332.00 | 328.00 | 332.00 | 311.01 | 1,000 |
| 2022-10-05 | 332.00 | 332.00 | 332.00 | 332.00 | 311.01 | 1,400 |
| 2022-10-04 | 328.00 | 332.00 | 328.00 | 332.00 | 311.01 | 2,900 |
| 2022-10-03 | 332.00 | 332.00 | 330.00 | 332.00 | 311.01 | 5,200 |
| 2022-09-30 | 328.00 | 344.00 | 328.00 | 332.00 | 311.01 | 4,400 |
| 2022-09-29 | 370.00 | 370.00 | 332.00 | 344.00 | 322.25 | 11,400 |
| 2022-09-28 | 362.00 | 370.00 | 338.00 | 350.00 | 327.87 | 18,300 |
| 2022-09-27 | 354.00 | 412.00 | 348.00 | 362.00 | 339.11 | 128,700 |
| 2022-09-26 | 340.00 | 340.00 | 334.00 | 334.00 | 312.88 | 2,800 |
| 2022-09-23 | 336.00 | 362.00 | 320.00 | 356.00 | 333.49 | 4,700 |
| 2022-09-22 | 354.00 | 370.00 | 332.00 | 340.00 | 318.50 | 4,300 |
| 2022-09-21 | 354.00 | 354.00 | 354.00 | 354.00 | 331.62 | 0 |
| 2022-09-20 | 356.00 | 372.00 | 354.00 | 354.00 | 331.62 | 2,200 |
| 2022-09-19 | 366.00 | 368.00 | 354.00 | 354.00 | 331.62 | 900 |
| 2022-09-16 | 362.00 | 362.00 | 362.00 | 362.00 | 339.11 | 600 |
| 2022-09-15 | 358.00 | 358.00 | 354.00 | 354.00 | 331.62 | 400 |
| 2022-09-14 | 362.00 | 362.00 | 356.00 | 358.00 | 335.37 | 1,400 |
| 2022-09-13 | 374.00 | 374.00 | 366.00 | 368.00 | 344.73 | 600 |
| 2022-09-12 | 374.00 | 374.00 | 374.00 | 374.00 | 350.35 | 0 |
| 2022-09-09 | 374.00 | 374.00 | 374.00 | 374.00 | 350.35 | 200 |
| 2022-09-08 | 358.00 | 376.00 | 356.00 | 374.00 | 350.35 | 5,600 |
| 2022-09-07 | 364.00 | 364.00 | 364.00 | 364.00 | 340.99 | 0 |
| 2022-09-06 | 370.00 | 370.00 | 364.00 | 364.00 | 340.99 | 8,700 |
| 2022-09-05 | 366.00 | 368.00 | 364.00 | 368.00 | 344.73 | 500 |
| 2022-09-02 | 374.00 | 374.00 | 362.00 | 368.00 | 344.73 | 1,100 |
| 2022-09-01 | 376.00 | 376.00 | 376.00 | 376.00 | 352.23 | 0 |
| 2022-08-31 | 372.00 | 376.00 | 372.00 | 376.00 | 352.23 | 700 |
| 2022-08-30 | 370.00 | 370.00 | 370.00 | 370.00 | 346.61 | 200 |
| 2022-08-29 | 362.00 | 366.00 | 356.00 | 366.00 | 342.86 | 700 |
| 2022-08-26 | 358.00 | 370.00 | 352.00 | 364.00 | 340.99 | 2,200 |
| 2022-08-25 | 370.00 | 370.00 | 370.00 | 370.00 | 346.61 | 100 |
| 2022-08-24 | 368.00 | 368.00 | 368.00 | 368.00 | 344.73 | 500 |
| 2022-08-23 | 356.00 | 356.00 | 344.00 | 350.00 | 327.87 | 1,200 |
| 2022-08-22 | 370.00 | 372.00 | 368.00 | 368.00 | 344.73 | 3,500 |
| 2022-08-19 | 370.00 | 370.00 | 358.00 | 370.00 | 346.61 | 1,700 |
| 2022-08-18 | 358.00 | 400.00 | 356.00 | 370.00 | 346.61 | 19,500 |
| 2022-08-16 | 344.00 | 356.00 | 344.00 | 356.00 | 333.49 | 1,500 |
| 2022-08-15 | 340.00 | 350.00 | 340.00 | 350.00 | 327.87 | 400 |
| 2022-08-12 | 350.00 | 350.00 | 350.00 | 350.00 | 327.87 | 200 |
| 2022-08-11 | 346.00 | 366.00 | 344.00 | 350.00 | 327.87 | 1,900 |
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.