Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 680.00 | 715.00 | 660.00 | 680.00 | 670.46 | 59,000 |
| 2026-05-01 | 690.00 | 690.00 | 690.00 | 690.00 | 680.32 | 0 |
| 2026-04-30 | 685.00 | 705.00 | 665.00 | 690.00 | 680.32 | 36,200 |
| 2026-04-29 | 695.00 | 720.00 | 680.00 | 685.00 | 675.39 | 24,800 |
| 2026-04-28 | 675.00 | 735.00 | 650.00 | 680.00 | 670.46 | 182,100 |
| 2026-04-27 | 690.00 | 690.00 | 640.00 | 675.00 | 665.53 | 57,400 |
| 2026-04-24 | 700.00 | 770.00 | 635.00 | 645.00 | 635.95 | 571,500 |
| 2026-04-23 | 725.00 | 770.00 | 675.00 | 690.00 | 680.32 | 1,105,700 |
| 2026-04-22 | 630.00 | 785.00 | 630.00 | 785.00 | 773.98 | 1,572,800 |
| 2026-04-21 | 655.00 | 655.00 | 610.00 | 630.00 | 621.16 | 109,500 |
| 2026-04-20 | 635.00 | 680.00 | 635.00 | 640.00 | 631.02 | 163,400 |
| 2026-04-17 | 610.00 | 630.00 | 610.00 | 630.00 | 621.16 | 140,400 |
| 2026-04-16 | 635.00 | 655.00 | 600.00 | 610.00 | 601.44 | 381,300 |
| 2026-04-15 | 645.00 | 670.00 | 630.00 | 630.00 | 621.16 | 91,400 |
| 2026-04-14 | 630.00 | 660.00 | 630.00 | 640.00 | 631.02 | 81,300 |
| 2026-04-13 | 640.00 | 650.00 | 625.00 | 650.00 | 640.88 | 26,800 |
| 2026-04-10 | 650.00 | 660.00 | 640.00 | 645.00 | 635.95 | 45,000 |
| 2026-04-09 | 620.00 | 670.00 | 620.00 | 655.00 | 645.81 | 47,600 |
| 2026-04-08 | 650.00 | 690.00 | 610.00 | 655.00 | 645.81 | 48,800 |
| 2026-04-07 | 670.00 | 700.00 | 615.00 | 645.00 | 635.95 | 159,700 |
| 2026-04-06 | 670.00 | 670.00 | 600.00 | 640.00 | 631.02 | 290,500 |
| 2026-04-02 | 780.00 | 780.00 | 675.00 | 675.00 | 665.53 | 670,400 |
| 2026-04-01 | 930.00 | 940.00 | 790.00 | 790.00 | 778.91 | 810,300 |
| 2026-03-31 | 745.00 | 930.00 | 660.00 | 925.00 | 912.02 | 446,400 |
| 2026-03-30 | 775.00 | 810.00 | 670.00 | 750.00 | 739.47 | 268,300 |
| 2026-03-27 | 680.00 | 935.00 | 640.00 | 760.00 | 749.33 | 1,904,100 |
| 2026-03-26 | 715.00 | 750.00 | 640.00 | 750.00 | 739.47 | 2,354,900 |
| 2026-03-25 | 500.00 | 600.00 | 500.00 | 600.00 | 591.58 | 1,117,900 |
| 2026-03-17 | 545.00 | 610.00 | 520.00 | 520.00 | 512.70 | 47,500 |
| 2026-03-16 | 555.00 | 555.00 | 510.00 | 525.00 | 517.63 | 43,700 |
| 2026-03-13 | 530.00 | 575.00 | 530.00 | 535.00 | 527.49 | 44,700 |
| 2026-03-12 | 535.00 | 560.00 | 515.00 | 525.00 | 517.63 | 26,600 |
| 2026-03-11 | 550.00 | 555.00 | 535.00 | 535.00 | 527.49 | 5,900 |
| 2026-03-10 | 515.00 | 550.00 | 515.00 | 550.00 | 542.28 | 27,400 |
| 2026-03-09 | 570.00 | 575.00 | 525.00 | 535.00 | 527.49 | 12,400 |
| 2026-03-06 | 565.00 | 570.00 | 555.00 | 570.00 | 562.00 | 28,700 |
| 2026-03-05 | 560.00 | 580.00 | 525.00 | 565.00 | 557.07 | 34,300 |
| 2026-03-04 | 590.00 | 590.00 | 515.00 | 560.00 | 552.14 | 105,600 |
| 2026-03-03 | 600.00 | 625.00 | 540.00 | 545.00 | 537.35 | 217,400 |
| 2026-03-02 | 640.00 | 640.00 | 590.00 | 625.00 | 616.23 | 106,400 |
| 2026-02-27 | 640.00 | 660.00 | 640.00 | 645.00 | 635.95 | 31,800 |
| 2026-02-26 | 680.00 | 680.00 | 635.00 | 635.00 | 626.09 | 87,000 |
| 2026-02-25 | 695.00 | 695.00 | 615.00 | 665.00 | 655.67 | 161,200 |
| 2026-02-24 | 715.00 | 720.00 | 650.00 | 675.00 | 665.53 | 468,200 |
| 2026-02-23 | 800.00 | 800.00 | 680.00 | 690.00 | 680.32 | 1,487,800 |
| 2026-02-20 | 630.00 | 760.00 | 630.00 | 760.00 | 749.33 | 2,981,500 |
| 2026-02-19 | 615.00 | 630.00 | 600.00 | 610.00 | 601.44 | 20,200 |
| 2026-02-18 | 620.00 | 665.00 | 595.00 | 615.00 | 606.37 | 70,000 |
| 2026-02-13 | 645.00 | 645.00 | 620.00 | 625.00 | 616.23 | 27,100 |
| 2026-02-12 | 665.00 | 665.00 | 610.00 | 620.00 | 611.30 | 26,100 |
| 2026-02-11 | 605.00 | 650.00 | 605.00 | 645.00 | 635.95 | 44,100 |
| 2026-02-10 | 590.00 | 695.00 | 590.00 | 610.00 | 601.44 | 90,000 |
| 2026-02-09 | 600.00 | 600.00 | 560.00 | 600.00 | 591.58 | 67,600 |
| 2026-02-06 | 615.00 | 650.00 | 580.00 | 600.00 | 591.58 | 50,400 |
| 2026-02-05 | 615.00 | 640.00 | 590.00 | 610.00 | 601.44 | 23,200 |
| 2026-02-04 | 610.00 | 700.00 | 605.00 | 610.00 | 601.44 | 82,900 |
| 2026-02-03 | 590.00 | 660.00 | 540.00 | 610.00 | 601.44 | 160,700 |
| 2026-02-02 | 635.00 | 775.00 | 575.00 | 620.00 | 611.30 | 1,037,000 |
| 2026-01-30 | 515.00 | 635.00 | 515.00 | 635.00 | 626.09 | 1,803,300 |
| 2026-01-29 | 515.00 | 535.00 | 450.00 | 510.00 | 502.84 | 274,000 |
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.