Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 615.00 | 615.00 | 580.00 | 600.00 | 600.00 | 157,600 |
| 2026-07-24 | 620.00 | 620.00 | 585.00 | 605.00 | 605.00 | 165,700 |
| 2026-07-23 | 610.00 | 630.00 | 600.00 | 610.00 | 610.00 | 47,700 |
| 2026-07-22 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 27,700 |
| 2026-07-21 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 28,300 |
| 2026-07-20 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 20,600 |
| 2026-07-17 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 24,400 |
| 2026-07-16 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | 12,100 |
| 2026-07-15 | 600.00 | 615.00 | 595.00 | 610.00 | 610.00 | 23,700 |
| 2026-07-14 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | 32,300 |
| 2026-07-13 | 615.00 | 615.00 | 590.00 | 605.00 | 605.00 | 24,300 |
| 2026-07-10 | 620.00 | 620.00 | 590.00 | 595.00 | 595.00 | 212,400 |
| 2026-07-09 | 615.00 | 620.00 | 585.00 | 620.00 | 620.00 | 5,600 |
| 2026-07-08 | 610.00 | 620.00 | 550.00 | 605.00 | 605.00 | 40,600 |
| 2026-07-07 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 156,300 |
| 2026-07-06 | 595.00 | 600.00 | 575.00 | 595.00 | 595.00 | 13,600 |
| 2026-07-03 | 590.00 | 595.00 | 560.00 | 595.00 | 595.00 | 74,800 |
| 2026-07-02 | 570.00 | 585.00 | 525.00 | 580.00 | 580.00 | 42,000 |
| 2026-07-01 | 585.00 | 595.00 | 505.00 | 570.00 | 562.00 | 215,900 |
| 2026-06-30 | 655.00 | 655.00 | 550.00 | 550.00 | 542.28 | 346,200 |
| 2026-06-29 | 665.00 | 665.00 | 615.00 | 645.00 | 635.95 | 34,300 |
| 2026-06-26 | 670.00 | 670.00 | 630.00 | 650.00 | 640.88 | 69,200 |
| 2026-06-25 | 705.00 | 705.00 | 635.00 | 655.00 | 645.81 | 140,600 |
| 2026-06-24 | 680.00 | 725.00 | 655.00 | 660.00 | 650.74 | 270,700 |
| 2026-06-23 | 675.00 | 750.00 | 665.00 | 675.00 | 665.53 | 533,900 |
| 2026-06-22 | 690.00 | 690.00 | 655.00 | 655.00 | 645.81 | 43,200 |
| 2026-06-19 | 650.00 | 695.00 | 650.00 | 670.00 | 660.60 | 47,500 |
| 2026-06-18 | 675.00 | 675.00 | 655.00 | 670.00 | 660.60 | 21,700 |
| 2026-06-17 | 680.00 | 700.00 | 655.00 | 675.00 | 665.53 | 86,800 |
| 2026-06-16 | 680.00 | 680.00 | 680.00 | 680.00 | 670.46 | 0 |
| 2026-06-15 | 700.00 | 730.00 | 665.00 | 680.00 | 670.46 | 257,700 |
| 2026-06-12 | 690.00 | 690.00 | 660.00 | 685.00 | 675.39 | 236,300 |
| 2026-06-11 | 675.00 | 705.00 | 650.00 | 660.00 | 650.74 | 76,700 |
| 2026-06-10 | 690.00 | 695.00 | 650.00 | 660.00 | 650.74 | 306,600 |
| 2026-06-09 | 695.00 | 710.00 | 630.00 | 645.00 | 635.95 | 179,400 |
| 2026-06-08 | 680.00 | 700.00 | 655.00 | 685.00 | 675.39 | 34,200 |
| 2026-06-05 | 710.00 | 710.00 | 650.00 | 680.00 | 670.46 | 32,500 |
| 2026-06-04 | 710.00 | 755.00 | 655.00 | 700.00 | 690.18 | 283,200 |
| 2026-06-03 | 740.00 | 750.00 | 675.00 | 710.00 | 700.04 | 91,300 |
| 2026-06-02 | 720.00 | 805.00 | 710.00 | 735.00 | 724.68 | 555,200 |
| 2026-06-01 | 710.00 | 710.00 | 710.00 | 710.00 | 700.04 | 0 |
| 2026-05-29 | 760.00 | 770.00 | 710.00 | 710.00 | 700.04 | 475,800 |
| 2026-05-28 | 830.00 | 830.00 | 830.00 | 830.00 | 818.35 | 0 |
| 2026-05-27 | 830.00 | 830.00 | 830.00 | 830.00 | 818.35 | 0 |
| 2026-05-26 | 990.00 | 990.00 | 830.00 | 830.00 | 818.35 | 303,600 |
| 2026-05-25 | 860.00 | 975.00 | 790.00 | 975.00 | 961.32 | 1,149,100 |
| 2026-05-22 | 615.00 | 780.00 | 615.00 | 780.00 | 769.05 | 762,700 |
| 2026-05-21 | 655.00 | 695.00 | 610.00 | 625.00 | 616.23 | 93,000 |
| 2026-05-20 | 675.00 | 685.00 | 650.00 | 655.00 | 645.81 | 60,400 |
| 2026-05-19 | 730.00 | 730.00 | 655.00 | 675.00 | 665.53 | 216,000 |
| 2026-05-18 | 715.00 | 715.00 | 685.00 | 695.00 | 685.25 | 43,000 |
| 2026-05-15 | 715.00 | 715.00 | 715.00 | 715.00 | 704.96 | 0 |
| 2026-05-14 | 715.00 | 715.00 | 715.00 | 715.00 | 704.96 | 0 |
| 2026-05-13 | 760.00 | 760.00 | 660.00 | 715.00 | 704.96 | 129,100 |
| 2026-05-12 | 700.00 | 830.00 | 685.00 | 695.00 | 685.25 | 261,000 |
| 2026-05-11 | 860.00 | 1,000.00 | 760.00 | 760.00 | 749.33 | 595,400 |
| 2026-05-08 | 855.00 | 940.00 | 775.00 | 890.00 | 877.51 | 213,500 |
| 2026-05-07 | 835.00 | 900.00 | 730.00 | 850.00 | 838.07 | 565,500 |
| 2026-05-06 | 670.00 | 835.00 | 660.00 | 835.00 | 823.28 | 1,646,700 |
| 2026-05-05 | 710.00 | 710.00 | 670.00 | 670.00 | 660.60 | 19,000 |
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.