Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 306.00 | 336.00 | 306.00 | 308.00 | 288.53 | 1,300 |
| 2022-05-12 | 306.00 | 306.00 | 306.00 | 306.00 | 286.65 | 100 |
| 2022-05-11 | 320.00 | 320.00 | 318.00 | 320.00 | 299.77 | 3,000 |
| 2022-05-10 | 312.00 | 330.00 | 302.00 | 320.00 | 299.77 | 1,300 |
| 2022-05-09 | 310.00 | 310.00 | 300.00 | 302.00 | 282.91 | 10,800 |
| 2022-04-28 | 312.00 | 312.00 | 312.00 | 312.00 | 292.27 | 0 |
| 2022-04-27 | 308.00 | 312.00 | 308.00 | 312.00 | 292.27 | 5,200 |
| 2022-04-26 | 314.00 | 340.00 | 308.00 | 320.00 | 299.77 | 11,400 |
| 2022-04-25 | 330.00 | 330.00 | 330.00 | 330.00 | 309.14 | 7,200 |
| 2022-04-22 | 388.00 | 390.00 | 350.00 | 350.00 | 327.87 | 172,600 |
| 2022-04-21 | 310.00 | 376.00 | 310.00 | 376.00 | 352.23 | 160,600 |
| 2022-04-20 | 318.00 | 318.00 | 300.00 | 302.00 | 282.91 | 400 |
| 2022-04-19 | 318.00 | 324.00 | 304.00 | 304.00 | 284.78 | 6,100 |
| 2022-04-18 | 310.00 | 310.00 | 302.00 | 304.00 | 284.78 | 900 |
| 2022-04-14 | 320.00 | 320.00 | 298.00 | 310.00 | 290.40 | 19,100 |
| 2022-04-13 | 332.00 | 332.00 | 320.00 | 320.00 | 299.77 | 200 |
| 2022-04-12 | 332.00 | 332.00 | 332.00 | 332.00 | 311.01 | 0 |
| 2022-04-11 | 332.00 | 332.00 | 332.00 | 332.00 | 311.01 | 100 |
| 2022-04-08 | 336.00 | 336.00 | 334.00 | 334.00 | 312.88 | 900 |
| 2022-04-07 | 300.00 | 336.00 | 300.00 | 336.00 | 314.76 | 11,800 |
| 2022-04-06 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 0 |
| 2022-04-05 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 500 |
| 2022-04-04 | 302.00 | 310.00 | 302.00 | 310.00 | 290.40 | 3,300 |
| 2022-04-01 | 316.00 | 322.00 | 296.00 | 300.00 | 281.03 | 2,400 |
| 2022-03-31 | 316.00 | 370.00 | 300.00 | 316.00 | 296.02 | 9,900 |
| 2022-03-30 | 300.00 | 300.00 | 298.00 | 298.00 | 279.16 | 1,000 |
| 2022-03-29 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 0 |
| 2022-03-28 | 296.00 | 300.00 | 296.00 | 300.00 | 281.03 | 400 |
| 2022-03-25 | 310.00 | 320.00 | 294.00 | 300.00 | 281.03 | 5,400 |
| 2022-03-24 | 306.00 | 306.00 | 306.00 | 306.00 | 286.65 | 0 |
| 2022-03-23 | 316.00 | 316.00 | 302.00 | 306.00 | 286.65 | 900 |
| 2022-03-22 | 302.00 | 326.00 | 300.00 | 302.00 | 282.91 | 6,600 |
| 2022-03-21 | 296.00 | 316.00 | 296.00 | 298.00 | 279.16 | 3,600 |
| 2022-03-18 | 320.00 | 320.00 | 292.00 | 296.00 | 277.29 | 4,600 |
| 2022-03-17 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 400 |
| 2022-03-16 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 0 |
| 2022-03-15 | 292.00 | 300.00 | 292.00 | 300.00 | 281.03 | 4,700 |
| 2022-03-14 | 300.00 | 304.00 | 290.00 | 290.00 | 271.67 | 600 |
| 2022-03-11 | 304.00 | 314.00 | 304.00 | 304.00 | 284.78 | 3,400 |
| 2022-03-10 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 100 |
| 2022-03-09 | 294.00 | 362.00 | 292.00 | 302.00 | 282.91 | 14,000 |
| 2022-03-08 | 302.00 | 318.00 | 292.00 | 292.00 | 273.54 | 700 |
| 2022-03-07 | 312.00 | 312.00 | 302.00 | 302.00 | 282.91 | 1,500 |
| 2022-03-04 | 318.00 | 326.00 | 300.00 | 300.00 | 281.03 | 8,600 |
| 2022-03-02 | 302.00 | 304.00 | 298.00 | 298.00 | 279.16 | 4,900 |
| 2022-03-01 | 314.00 | 324.00 | 302.00 | 302.00 | 282.91 | 3,500 |
| 2022-02-25 | 316.00 | 316.00 | 296.00 | 300.00 | 281.03 | 1,300 |
| 2022-02-24 | 324.00 | 324.00 | 306.00 | 308.00 | 288.53 | 14,400 |
| 2022-02-23 | 306.00 | 324.00 | 306.00 | 306.00 | 286.65 | 900 |
| 2022-02-22 | 324.00 | 324.00 | 304.00 | 306.00 | 286.65 | 1,800 |
| 2022-02-21 | 320.00 | 320.00 | 300.00 | 302.00 | 282.91 | 10,100 |
| 2022-02-18 | 300.00 | 312.00 | 298.00 | 298.00 | 279.16 | 2,600 |
| 2022-02-17 | 306.00 | 372.00 | 304.00 | 304.00 | 284.78 | 63,400 |
| 2022-02-16 | 302.00 | 316.00 | 302.00 | 306.00 | 286.65 | 3,400 |
| 2022-02-15 | 310.00 | 310.00 | 302.00 | 302.00 | 282.91 | 600 |
| 2022-02-14 | 318.00 | 322.00 | 312.00 | 312.00 | 292.27 | 900 |
| 2022-02-11 | 310.00 | 312.00 | 310.00 | 312.00 | 292.27 | 200 |
| 2022-02-10 | 318.00 | 330.00 | 302.00 | 302.00 | 282.91 | 131,000 |
| 2022-02-09 | 306.00 | 320.00 | 300.00 | 302.00 | 282.91 | 19,800 |
| 2022-02-08 | 324.00 | 330.00 | 304.00 | 322.00 | 301.64 | 31,100 |
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.