Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 314.00 | 318.00 | 300.00 | 302.00 | 282.91 | 6,600 |
| 2022-02-04 | 318.00 | 322.00 | 318.00 | 318.00 | 297.90 | 7,600 |
| 2022-02-03 | 318.00 | 318.00 | 318.00 | 318.00 | 297.90 | 100 |
| 2022-02-02 | 318.00 | 328.00 | 298.00 | 302.00 | 282.91 | 6,900 |
| 2022-01-31 | 318.00 | 324.00 | 318.00 | 318.00 | 297.90 | 3,500 |
| 2022-01-28 | 318.00 | 324.00 | 318.00 | 318.00 | 297.90 | 18,700 |
| 2022-01-27 | 312.00 | 318.00 | 312.00 | 318.00 | 297.90 | 300 |
| 2022-01-26 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 0 |
| 2022-01-25 | 286.00 | 300.00 | 286.00 | 300.00 | 281.03 | 15,800 |
| 2022-01-24 | 316.00 | 316.00 | 280.00 | 280.00 | 262.30 | 4,400 |
| 2022-01-21 | 318.00 | 318.00 | 296.00 | 296.00 | 277.29 | 27,000 |
| 2022-01-20 | 286.00 | 318.00 | 286.00 | 318.00 | 297.90 | 35,300 |
| 2022-01-19 | 286.00 | 286.00 | 286.00 | 286.00 | 267.92 | 0 |
| 2022-01-18 | 316.00 | 318.00 | 280.00 | 286.00 | 267.92 | 3,500 |
| 2022-01-17 | 292.00 | 296.00 | 292.00 | 296.00 | 277.29 | 500 |
| 2022-01-14 | 320.00 | 320.00 | 294.00 | 294.00 | 275.41 | 300 |
| 2022-01-13 | 294.00 | 300.00 | 294.00 | 300.00 | 281.03 | 1,200 |
| 2022-01-12 | 296.00 | 296.00 | 280.00 | 290.00 | 271.67 | 6,200 |
| 2022-01-11 | 302.00 | 302.00 | 300.00 | 300.00 | 281.03 | 800 |
| 2022-01-10 | 306.00 | 306.00 | 300.00 | 300.00 | 281.03 | 6,300 |
| 2022-01-07 | 298.00 | 304.00 | 296.00 | 296.00 | 277.29 | 4,500 |
| 2022-01-06 | 300.00 | 310.00 | 298.00 | 298.00 | 279.16 | 100,400 |
| 2022-01-05 | 304.00 | 304.00 | 300.00 | 300.00 | 281.03 | 900 |
| 2022-01-04 | 300.00 | 312.00 | 300.00 | 302.00 | 282.91 | 4,000 |
| 2022-01-03 | 302.00 | 322.00 | 302.00 | 304.00 | 284.78 | 4,200 |
| 2021-12-30 | 296.00 | 314.00 | 296.00 | 298.00 | 279.16 | 7,100 |
| 2021-12-29 | 304.00 | 312.00 | 284.00 | 296.00 | 277.29 | 7,400 |
| 2021-12-28 | 298.00 | 348.00 | 298.00 | 304.00 | 284.78 | 15,400 |
| 2021-12-27 | 300.00 | 302.00 | 298.00 | 302.00 | 282.91 | 3,100 |
| 2021-12-24 | 306.00 | 306.00 | 300.00 | 300.00 | 281.03 | 400 |
| 2021-12-23 | 304.00 | 308.00 | 304.00 | 308.00 | 288.53 | 10,400 |
| 2021-12-22 | 334.00 | 334.00 | 300.00 | 302.00 | 282.91 | 4,000 |
| 2021-12-21 | 332.00 | 334.00 | 312.00 | 312.00 | 292.27 | 16,200 |
| 2021-12-20 | 298.00 | 362.00 | 296.00 | 334.00 | 312.88 | 11,000 |
| 2021-12-17 | 318.00 | 318.00 | 300.00 | 300.00 | 281.03 | 800 |
| 2021-12-16 | 314.00 | 320.00 | 298.00 | 300.00 | 281.03 | 14,000 |
| 2021-12-15 | 316.00 | 316.00 | 296.00 | 296.00 | 277.29 | 11,900 |
| 2021-12-14 | 296.00 | 320.00 | 296.00 | 316.00 | 296.02 | 7,700 |
| 2021-12-13 | 296.00 | 302.00 | 296.00 | 296.00 | 277.29 | 6,700 |
| 2021-12-10 | 298.00 | 300.00 | 296.00 | 296.00 | 277.29 | 15,300 |
| 2021-12-09 | 298.00 | 300.00 | 298.00 | 300.00 | 281.03 | 1,100 |
| 2021-12-08 | 306.00 | 312.00 | 300.00 | 310.00 | 290.40 | 16,500 |
| 2021-12-07 | 298.00 | 300.00 | 298.00 | 298.00 | 279.16 | 3,000 |
| 2021-12-06 | 304.00 | 306.00 | 298.00 | 302.00 | 282.91 | 1,300 |
| 2021-12-03 | 300.00 | 300.00 | 300.00 | 300.00 | 281.03 | 3,600 |
| 2021-12-02 | 316.00 | 316.00 | 298.00 | 298.00 | 279.16 | 14,500 |
| 2021-12-01 | 316.00 | 316.00 | 316.00 | 316.00 | 296.02 | 55,200 |
| 2021-11-30 | 302.00 | 320.00 | 302.00 | 316.00 | 296.02 | 1,000 |
| 2021-11-29 | 300.00 | 302.00 | 298.00 | 302.00 | 282.91 | 9,000 |
| 2021-11-26 | 302.00 | 302.00 | 300.00 | 302.00 | 282.91 | 9,200 |
| 2021-11-25 | 302.00 | 302.00 | 302.00 | 302.00 | 282.91 | 7,100 |
| 2021-11-24 | 300.00 | 314.00 | 300.00 | 302.00 | 282.91 | 10,600 |
| 2021-11-23 | 312.00 | 312.00 | 302.00 | 310.00 | 290.40 | 18,000 |
| 2021-11-22 | 308.00 | 324.00 | 306.00 | 312.00 | 292.27 | 38,000 |
| 2021-11-19 | 302.00 | 304.00 | 302.00 | 304.00 | 284.78 | 3,100 |
| 2021-11-18 | 300.00 | 308.00 | 298.00 | 304.00 | 284.78 | 4,400 |
| 2021-11-17 | 308.00 | 308.00 | 300.00 | 300.00 | 281.03 | 700 |
| 2021-11-16 | 298.00 | 300.00 | 298.00 | 300.00 | 281.03 | 17,500 |
| 2021-11-15 | 302.00 | 302.00 | 298.00 | 298.00 | 279.16 | 38,800 |
| 2021-11-12 | 306.00 | 306.00 | 302.00 | 302.00 | 282.91 | 5,100 |
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.