Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 368.00 | 368.00 | 332.00 | 354.00 | 331.62 | 3,000 |
| 2022-08-09 | 350.00 | 350.00 | 350.00 | 350.00 | 327.87 | 100 |
| 2022-08-08 | 356.00 | 356.00 | 356.00 | 356.00 | 333.49 | 0 |
| 2022-08-05 | 360.00 | 360.00 | 356.00 | 356.00 | 333.49 | 1,000 |
| 2022-08-04 | 350.00 | 350.00 | 336.00 | 338.00 | 316.63 | 300 |
| 2022-08-03 | 358.00 | 370.00 | 350.00 | 350.00 | 327.87 | 400 |
| 2022-08-02 | 350.00 | 350.00 | 350.00 | 350.00 | 327.87 | 400 |
| 2022-08-01 | 350.00 | 350.00 | 350.00 | 350.00 | 327.87 | 200 |
| 2022-07-29 | 334.00 | 342.00 | 334.00 | 342.00 | 320.38 | 300 |
| 2022-07-28 | 340.00 | 340.00 | 340.00 | 340.00 | 318.50 | 0 |
| 2022-07-27 | 360.00 | 360.00 | 340.00 | 340.00 | 318.50 | 6,800 |
| 2022-07-26 | 344.00 | 366.00 | 344.00 | 360.00 | 337.24 | 1,000 |
| 2022-07-25 | 330.00 | 332.00 | 330.00 | 332.00 | 311.01 | 200 |
| 2022-07-22 | 330.00 | 330.00 | 330.00 | 330.00 | 309.14 | 100 |
| 2022-07-21 | 330.00 | 330.00 | 330.00 | 330.00 | 309.14 | 200 |
| 2022-07-20 | 336.00 | 336.00 | 336.00 | 336.00 | 314.76 | 0 |
| 2022-07-19 | 340.00 | 394.00 | 334.00 | 336.00 | 314.76 | 1,500 |
| 2022-07-18 | 328.00 | 328.00 | 328.00 | 328.00 | 307.26 | 200 |
| 2022-07-15 | 330.00 | 330.00 | 328.00 | 328.00 | 307.26 | 800 |
| 2022-07-14 | 342.00 | 344.00 | 326.00 | 326.00 | 305.39 | 1,100 |
| 2022-07-13 | 368.00 | 368.00 | 344.00 | 344.00 | 322.25 | 1,000 |
| 2022-07-12 | 370.00 | 378.00 | 368.00 | 368.00 | 344.73 | 2,200 |
| 2022-07-11 | 360.00 | 360.00 | 350.00 | 350.00 | 327.87 | 200 |
| 2022-07-08 | 354.00 | 354.00 | 354.00 | 354.00 | 331.62 | 200 |
| 2022-07-07 | 348.00 | 368.00 | 348.00 | 368.00 | 344.73 | 14,200 |
| 2022-07-06 | 340.00 | 340.00 | 340.00 | 340.00 | 318.50 | 100 |
| 2022-07-05 | 334.00 | 334.00 | 334.00 | 334.00 | 312.88 | 0 |
| 2022-07-04 | 334.00 | 334.00 | 334.00 | 334.00 | 312.88 | 100 |
| 2022-07-01 | 336.00 | 336.00 | 334.00 | 334.00 | 312.88 | 200 |
| 2022-06-30 | 344.00 | 344.00 | 344.00 | 344.00 | 322.25 | 0 |
| 2022-06-29 | 344.00 | 344.00 | 344.00 | 344.00 | 322.25 | 200 |
| 2022-06-28 | 328.00 | 328.00 | 328.00 | 328.00 | 307.26 | 0 |
| 2022-06-27 | 328.00 | 328.00 | 328.00 | 328.00 | 307.26 | 100 |
| 2022-06-24 | 328.00 | 328.00 | 328.00 | 328.00 | 307.26 | 0 |
| 2022-06-23 | 340.00 | 340.00 | 328.00 | 328.00 | 307.26 | 200 |
| 2022-06-22 | 340.00 | 340.00 | 340.00 | 340.00 | 318.50 | 100 |
| 2022-06-21 | 338.00 | 338.00 | 338.00 | 338.00 | 316.63 | 400 |
| 2022-06-20 | 364.00 | 372.00 | 338.00 | 338.00 | 316.63 | 800 |
| 2022-06-17 | 362.00 | 362.00 | 362.00 | 362.00 | 339.11 | 300 |
| 2022-06-16 | 326.00 | 342.00 | 326.00 | 342.00 | 320.38 | 200 |
| 2022-06-15 | 332.00 | 332.00 | 332.00 | 332.00 | 311.01 | 0 |
| 2022-06-14 | 366.00 | 370.00 | 332.00 | 332.00 | 311.01 | 1,300 |
| 2022-06-13 | 356.00 | 356.00 | 354.00 | 354.00 | 331.62 | 700 |
| 2022-06-10 | 354.00 | 358.00 | 354.00 | 358.00 | 335.37 | 10,400 |
| 2022-06-09 | 358.00 | 358.00 | 358.00 | 358.00 | 335.37 | 200 |
| 2022-06-08 | 358.00 | 358.00 | 358.00 | 358.00 | 335.37 | 100 |
| 2022-06-07 | 356.00 | 372.00 | 356.00 | 372.00 | 348.48 | 1,000 |
| 2022-06-06 | 356.00 | 372.00 | 350.00 | 372.00 | 348.48 | 12,400 |
| 2022-06-03 | 360.00 | 368.00 | 340.00 | 366.00 | 342.86 | 15,100 |
| 2022-06-02 | 362.00 | 362.00 | 342.00 | 342.00 | 320.38 | 8,600 |
| 2022-05-31 | 348.00 | 368.00 | 348.00 | 364.00 | 340.99 | 4,600 |
| 2022-05-30 | 348.00 | 364.00 | 348.00 | 348.00 | 326.00 | 4,700 |
| 2022-05-27 | 318.00 | 370.00 | 318.00 | 348.00 | 326.00 | 12,700 |
| 2022-05-25 | 318.00 | 318.00 | 318.00 | 318.00 | 297.90 | 700 |
| 2022-05-24 | 318.00 | 318.00 | 300.00 | 304.00 | 284.78 | 1,300 |
| 2022-05-23 | 344.00 | 344.00 | 314.00 | 318.00 | 297.90 | 1,600 |
| 2022-05-20 | 310.00 | 342.00 | 308.00 | 336.00 | 314.76 | 2,500 |
| 2022-05-19 | 302.00 | 318.00 | 302.00 | 308.00 | 288.53 | 500 |
| 2022-05-18 | 294.00 | 302.00 | 294.00 | 302.00 | 282.91 | 13,300 |
| 2022-05-17 | 308.00 | 310.00 | 308.00 | 310.00 | 290.40 | 500 |
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.