Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 488.00 | 494.00 | 458.00 | 472.00 | 465.38 | 467,100 |
| 2025-11-04 | 458.00 | 570.00 | 454.00 | 488.00 | 481.15 | 4,928,200 |
| 2025-11-03 | 488.00 | 510.00 | 452.00 | 456.00 | 449.60 | 210,600 |
| 2025-10-31 | 625.00 | 645.00 | 460.00 | 488.00 | 481.15 | 1,639,700 |
| 2025-10-30 | 418.00 | 520.00 | 414.00 | 520.00 | 512.70 | 922,700 |
| 2025-10-29 | 424.00 | 440.00 | 402.00 | 418.00 | 412.13 | 51,600 |
| 2025-10-28 | 430.00 | 434.00 | 408.00 | 424.00 | 418.05 | 33,500 |
| 2025-10-27 | 400.00 | 452.00 | 398.00 | 414.00 | 408.19 | 41,100 |
| 2025-10-24 | 420.00 | 420.00 | 398.00 | 416.00 | 410.16 | 50,400 |
| 2025-10-23 | 402.00 | 440.00 | 400.00 | 418.00 | 412.13 | 77,800 |
| 2025-10-22 | 420.00 | 442.00 | 402.00 | 420.00 | 414.11 | 107,600 |
| 2025-10-21 | 400.00 | 490.00 | 400.00 | 420.00 | 414.11 | 335,700 |
| 2025-10-20 | 402.00 | 420.00 | 400.00 | 400.00 | 394.39 | 11,100 |
| 2025-10-17 | 410.00 | 450.00 | 402.00 | 402.00 | 396.36 | 57,000 |
| 2025-10-16 | 442.00 | 442.00 | 422.00 | 424.00 | 418.05 | 5,500 |
| 2025-10-15 | 434.00 | 464.00 | 432.00 | 432.00 | 425.94 | 36,200 |
| 2025-10-14 | 452.00 | 470.00 | 420.00 | 432.00 | 425.94 | 105,000 |
| 2025-10-13 | 476.00 | 476.00 | 444.00 | 452.00 | 445.66 | 28,100 |
| 2025-10-10 | 462.00 | 484.00 | 436.00 | 474.00 | 467.35 | 122,800 |
| 2025-10-09 | 482.00 | 494.00 | 450.00 | 478.00 | 471.29 | 62,000 |
| 2025-10-08 | 426.00 | 550.00 | 426.00 | 482.00 | 475.24 | 473,100 |
| 2025-10-07 | 470.00 | 476.00 | 440.00 | 450.00 | 443.68 | 60,300 |
| 2025-10-06 | 480.00 | 520.00 | 464.00 | 480.00 | 473.26 | 34,600 |
| 2025-10-03 | 494.00 | 498.00 | 470.00 | 492.00 | 485.09 | 64,500 |
| 2025-10-02 | 482.00 | 498.00 | 460.00 | 494.00 | 487.07 | 44,800 |
| 2025-10-01 | 480.00 | 480.00 | 450.00 | 478.00 | 471.29 | 70,800 |
| 2025-09-30 | 496.00 | 505.00 | 478.00 | 480.00 | 473.26 | 100,800 |
| 2025-09-29 | 500.00 | 510.00 | 478.00 | 494.00 | 487.07 | 98,600 |
| 2025-09-26 | 570.00 | 610.00 | 498.00 | 500.00 | 492.98 | 346,700 |
| 2025-09-25 | 635.00 | 635.00 | 530.00 | 550.00 | 542.28 | 369,100 |
| 2025-09-24 | 610.00 | 645.00 | 555.00 | 610.00 | 601.44 | 1,014,600 |
| 2025-09-23 | 680.00 | 680.00 | 580.00 | 605.00 | 596.51 | 1,270,600 |
| 2025-09-22 | 665.00 | 680.00 | 610.00 | 680.00 | 670.46 | 1,786,500 |
| 2025-09-19 | 525.00 | 545.00 | 446.00 | 545.00 | 537.35 | 693,600 |
| 2025-09-18 | 372.00 | 436.00 | 372.00 | 436.00 | 429.88 | 396,700 |
| 2025-09-17 | 380.00 | 380.00 | 342.00 | 350.00 | 345.09 | 141,400 |
| 2025-09-16 | 380.00 | 388.00 | 368.00 | 376.00 | 370.72 | 71,500 |
| 2025-09-15 | 388.00 | 388.00 | 366.00 | 380.00 | 374.67 | 54,700 |
| 2025-09-12 | 392.00 | 404.00 | 374.00 | 388.00 | 382.55 | 43,200 |
| 2025-09-11 | 400.00 | 414.00 | 376.00 | 394.00 | 388.47 | 61,400 |
| 2025-09-10 | 404.00 | 424.00 | 392.00 | 400.00 | 394.39 | 52,100 |
| 2025-09-09 | 458.00 | 525.00 | 378.00 | 400.00 | 394.39 | 1,260,800 |
| 2025-09-08 | 360.00 | 430.00 | 358.00 | 430.00 | 423.96 | 953,500 |
| 2025-09-05 | 344.00 | 344.00 | 344.00 | 344.00 | 339.17 | 0 |
| 2025-09-04 | 370.00 | 374.00 | 342.00 | 344.00 | 339.17 | 83,400 |
| 2025-09-03 | 400.00 | 400.00 | 366.00 | 370.00 | 364.81 | 91,100 |
| 2025-09-02 | 440.00 | 440.00 | 384.00 | 388.00 | 382.55 | 195,500 |
| 2025-09-01 | 414.00 | 525.00 | 372.00 | 380.00 | 374.67 | 966,200 |
| 2025-08-29 | 390.00 | 486.00 | 360.00 | 430.00 | 423.96 | 1,588,900 |
| 2025-08-28 | 334.00 | 412.00 | 320.00 | 390.00 | 384.53 | 1,743,500 |
| 2025-08-27 | 300.00 | 360.00 | 300.00 | 330.00 | 325.37 | 528,300 |
| 2025-08-26 | 306.00 | 320.00 | 296.00 | 300.00 | 295.79 | 66,800 |
| 2025-08-25 | 316.00 | 316.00 | 300.00 | 306.00 | 301.71 | 7,400 |
| 2025-08-22 | 310.00 | 340.00 | 294.00 | 296.00 | 291.85 | 104,100 |
| 2025-08-21 | 316.00 | 372.00 | 292.00 | 310.00 | 305.65 | 702,100 |
| 2025-08-20 | 304.00 | 312.00 | 286.00 | 298.00 | 293.82 | 76,600 |
| 2025-08-19 | 292.00 | 302.00 | 284.00 | 286.00 | 281.99 | 25,700 |
| 2025-08-18 | 292.00 | 292.00 | 292.00 | 292.00 | 287.90 | 0 |
| 2025-08-15 | 300.00 | 302.00 | 284.00 | 292.00 | 287.90 | 2,200 |
| 2025-08-14 | 296.00 | 302.00 | 284.00 | 298.00 | 293.82 | 4,300 |
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.