Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 600.00 | 695.00 | 500.00 | 515.00 | 507.77 | 1,925,300 |
| 2026-01-27 | 570.00 | 680.00 | 570.00 | 575.00 | 566.93 | 1,316,800 |
| 2026-01-26 | 580.00 | 590.00 | 560.00 | 570.00 | 562.00 | 166,400 |
| 2026-01-23 | 560.00 | 590.00 | 550.00 | 580.00 | 571.86 | 253,300 |
| 2026-01-22 | 570.00 | 580.00 | 555.00 | 565.00 | 557.07 | 69,800 |
| 2026-01-21 | 585.00 | 585.00 | 535.00 | 565.00 | 557.07 | 209,000 |
| 2026-01-20 | 600.00 | 610.00 | 565.00 | 585.00 | 576.79 | 765,800 |
| 2026-01-19 | 685.00 | 685.00 | 595.00 | 595.00 | 586.65 | 1,742,800 |
| 2026-01-16 | 685.00 | 685.00 | 685.00 | 685.00 | 675.39 | 0 |
| 2026-01-15 | 650.00 | 810.00 | 570.00 | 685.00 | 675.39 | 1,949,500 |
| 2026-01-14 | 535.00 | 650.00 | 520.00 | 650.00 | 640.88 | 1,952,900 |
| 2026-01-13 | 520.00 | 545.00 | 520.00 | 520.00 | 512.70 | 27,100 |
| 2026-01-12 | 535.00 | 540.00 | 515.00 | 520.00 | 512.70 | 24,400 |
| 2026-01-09 | 535.00 | 540.00 | 515.00 | 535.00 | 527.49 | 41,500 |
| 2026-01-08 | 525.00 | 545.00 | 510.00 | 535.00 | 527.49 | 45,300 |
| 2026-01-07 | 550.00 | 565.00 | 520.00 | 530.00 | 522.56 | 213,700 |
| 2026-01-06 | 600.00 | 600.00 | 530.00 | 550.00 | 542.28 | 388,500 |
| 2026-01-05 | 580.00 | 610.00 | 565.00 | 600.00 | 591.58 | 68,400 |
| 2026-01-02 | 555.00 | 585.00 | 555.00 | 580.00 | 571.86 | 60,400 |
| 2026-01-01 | 555.00 | 555.00 | 555.00 | 555.00 | 547.21 | 0 |
| 2025-12-31 | 555.00 | 555.00 | 555.00 | 555.00 | 547.21 | 0 |
| 2025-12-30 | 570.00 | 570.00 | 550.00 | 555.00 | 547.21 | 53,400 |
| 2025-12-29 | 540.00 | 575.00 | 525.00 | 570.00 | 562.00 | 153,300 |
| 2025-12-26 | 540.00 | 540.00 | 540.00 | 540.00 | 532.42 | 0 |
| 2025-12-25 | 540.00 | 540.00 | 540.00 | 540.00 | 532.42 | 0 |
| 2025-12-24 | 570.00 | 590.00 | 535.00 | 540.00 | 532.42 | 188,700 |
| 2025-12-23 | 545.00 | 575.00 | 510.00 | 555.00 | 547.21 | 201,600 |
| 2025-12-22 | 620.00 | 620.00 | 535.00 | 545.00 | 537.35 | 1,406,400 |
| 2025-12-19 | 510.00 | 625.00 | 510.00 | 625.00 | 616.23 | 2,551,300 |
| 2025-12-18 | 520.00 | 520.00 | 488.00 | 500.00 | 492.98 | 99,000 |
| 2025-12-17 | 535.00 | 540.00 | 515.00 | 515.00 | 507.77 | 100,800 |
| 2025-12-16 | 575.00 | 575.00 | 535.00 | 545.00 | 537.35 | 77,000 |
| 2025-12-15 | 565.00 | 565.00 | 540.00 | 550.00 | 542.28 | 30,100 |
| 2025-12-12 | 590.00 | 640.00 | 525.00 | 565.00 | 557.07 | 222,600 |
| 2025-12-11 | 565.00 | 585.00 | 540.00 | 585.00 | 576.79 | 157,500 |
| 2025-12-10 | 560.00 | 565.00 | 530.00 | 560.00 | 552.14 | 227,500 |
| 2025-12-09 | 540.00 | 575.00 | 520.00 | 560.00 | 552.14 | 386,500 |
| 2025-12-08 | 550.00 | 555.00 | 498.00 | 530.00 | 522.56 | 398,500 |
| 2025-12-05 | 615.00 | 615.00 | 550.00 | 550.00 | 542.28 | 973,300 |
| 2025-12-04 | 540.00 | 635.00 | 520.00 | 635.00 | 626.09 | 2,343,600 |
| 2025-12-03 | 575.00 | 615.00 | 510.00 | 510.00 | 502.84 | 782,200 |
| 2025-12-02 | 655.00 | 700.00 | 535.00 | 575.00 | 566.93 | 2,314,100 |
| 2025-12-01 | 466.00 | 585.00 | 466.00 | 585.00 | 576.79 | 2,390,600 |
| 2025-11-28 | 486.00 | 486.00 | 466.00 | 468.00 | 461.43 | 47,000 |
| 2025-11-27 | 482.00 | 494.00 | 480.00 | 484.00 | 477.21 | 36,700 |
| 2025-11-26 | 484.00 | 498.00 | 480.00 | 484.00 | 477.21 | 60,300 |
| 2025-11-25 | 490.00 | 494.00 | 484.00 | 484.00 | 477.21 | 31,900 |
| 2025-11-24 | 486.00 | 496.00 | 486.00 | 490.00 | 483.12 | 95,600 |
| 2025-11-21 | 488.00 | 505.00 | 476.00 | 486.00 | 479.18 | 76,900 |
| 2025-11-20 | 490.00 | 496.00 | 480.00 | 488.00 | 481.15 | 21,900 |
| 2025-11-19 | 488.00 | 515.00 | 476.00 | 490.00 | 483.12 | 92,600 |
| 2025-11-18 | 498.00 | 500.00 | 474.00 | 480.00 | 473.26 | 84,200 |
| 2025-11-17 | 496.00 | 515.00 | 490.00 | 498.00 | 491.01 | 92,700 |
| 2025-11-14 | 510.00 | 515.00 | 490.00 | 496.00 | 489.04 | 95,700 |
| 2025-11-13 | 510.00 | 515.00 | 492.00 | 510.00 | 502.84 | 90,000 |
| 2025-11-12 | 535.00 | 535.00 | 490.00 | 510.00 | 502.84 | 391,900 |
| 2025-11-11 | 620.00 | 635.00 | 535.00 | 535.00 | 527.49 | 1,361,100 |
| 2025-11-10 | 545.00 | 625.00 | 488.00 | 610.00 | 601.44 | 1,783,300 |
| 2025-11-07 | 466.00 | 570.00 | 458.00 | 505.00 | 497.91 | 3,288,700 |
| 2025-11-06 | 472.00 | 472.00 | 450.00 | 458.00 | 451.57 | 189,600 |
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.