Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-13 | 290.00 | 298.00 | 290.00 | 296.00 | 291.85 | 1,000 |
| 2025-08-12 | 300.00 | 300.00 | 288.00 | 298.00 | 293.82 | 5,200 |
| 2025-08-11 | 300.00 | 302.00 | 282.00 | 300.00 | 295.79 | 3,300 |
| 2025-08-08 | 284.00 | 300.00 | 284.00 | 300.00 | 295.79 | 15,300 |
| 2025-08-07 | 296.00 | 296.00 | 296.00 | 296.00 | 291.85 | 0 |
| 2025-08-06 | 296.00 | 296.00 | 296.00 | 296.00 | 291.85 | 200 |
| 2025-08-05 | 290.00 | 302.00 | 290.00 | 294.00 | 289.87 | 5,200 |
| 2025-08-04 | 300.00 | 300.00 | 286.00 | 300.00 | 295.79 | 11,300 |
| 2025-08-01 | 286.00 | 308.00 | 286.00 | 300.00 | 295.79 | 8,200 |
| 2025-07-31 | 298.00 | 300.00 | 298.00 | 300.00 | 295.79 | 3,400 |
| 2025-07-30 | 298.00 | 298.00 | 294.00 | 298.00 | 293.82 | 22,700 |
| 2025-07-29 | 292.00 | 308.00 | 292.00 | 306.00 | 301.71 | 29,400 |
| 2025-07-28 | 308.00 | 308.00 | 298.00 | 304.00 | 299.73 | 22,100 |
| 2025-07-25 | 310.00 | 310.00 | 306.00 | 308.00 | 303.68 | 14,700 |
| 2025-07-24 | 292.00 | 314.00 | 292.00 | 302.00 | 297.76 | 11,800 |
| 2025-07-23 | 310.00 | 312.00 | 294.00 | 306.00 | 301.71 | 2,300 |
| 2025-07-22 | 314.00 | 318.00 | 300.00 | 302.00 | 297.76 | 6,800 |
| 2025-07-21 | 298.00 | 314.00 | 292.00 | 300.00 | 295.79 | 33,200 |
| 2025-07-18 | 292.00 | 316.00 | 290.00 | 298.00 | 293.82 | 11,900 |
| 2025-07-17 | 300.00 | 300.00 | 282.00 | 292.00 | 287.90 | 3,100 |
| 2025-07-16 | 290.00 | 300.00 | 290.00 | 294.00 | 289.87 | 3,400 |
| 2025-07-15 | 290.00 | 300.00 | 282.00 | 294.00 | 289.87 | 14,200 |
| 2025-07-14 | 298.00 | 298.00 | 290.00 | 290.00 | 285.93 | 3,200 |
| 2025-07-11 | 298.00 | 310.00 | 282.00 | 290.00 | 285.93 | 65,500 |
| 2025-07-10 | 294.00 | 308.00 | 280.00 | 282.00 | 278.04 | 36,400 |
| 2025-07-09 | 282.00 | 286.00 | 280.00 | 280.00 | 276.07 | 29,100 |
| 2025-07-08 | 296.00 | 296.00 | 280.00 | 290.00 | 285.93 | 2,800 |
| 2025-07-07 | 282.00 | 292.00 | 272.00 | 284.00 | 280.01 | 2,500 |
| 2025-07-04 | 296.00 | 298.00 | 278.00 | 280.00 | 276.07 | 17,500 |
| 2025-07-03 | 302.00 | 302.00 | 276.00 | 290.00 | 285.93 | 6,400 |
| 2025-07-02 | 282.00 | 292.00 | 274.00 | 286.00 | 281.99 | 900 |
| 2025-07-01 | 302.00 | 302.00 | 274.00 | 296.00 | 291.85 | 27,300 |
| 2025-06-30 | 296.00 | 302.00 | 272.00 | 300.00 | 295.79 | 12,200 |
| 2025-06-26 | 302.00 | 302.00 | 284.00 | 296.00 | 288.93 | 4,100 |
| 2025-06-25 | 288.00 | 298.00 | 286.00 | 298.00 | 290.88 | 6,400 |
| 2025-06-24 | 298.00 | 298.00 | 272.00 | 284.00 | 277.21 | 10,100 |
| 2025-06-23 | 296.00 | 296.00 | 282.00 | 288.00 | 281.12 | 3,600 |
| 2025-06-20 | 298.00 | 298.00 | 288.00 | 290.00 | 283.07 | 1,200 |
| 2025-06-19 | 296.00 | 300.00 | 280.00 | 292.00 | 285.02 | 32,900 |
| 2025-06-18 | 296.00 | 296.00 | 290.00 | 294.00 | 286.97 | 4,100 |
| 2025-06-17 | 298.00 | 300.00 | 292.00 | 300.00 | 292.83 | 1,500 |
| 2025-06-16 | 286.00 | 296.00 | 286.00 | 296.00 | 288.93 | 5,500 |
| 2025-06-13 | 288.00 | 300.00 | 282.00 | 292.00 | 285.02 | 33,400 |
| 2025-06-12 | 306.00 | 316.00 | 268.00 | 282.00 | 275.26 | 6,900 |
| 2025-06-11 | 302.00 | 302.00 | 294.00 | 300.00 | 292.83 | 3,000 |
| 2025-06-10 | 302.00 | 302.00 | 270.00 | 300.00 | 292.83 | 3,900 |
| 2025-06-05 | 290.00 | 316.00 | 288.00 | 298.00 | 290.88 | 22,400 |
| 2025-06-04 | 302.00 | 302.00 | 290.00 | 298.00 | 290.88 | 4,500 |
| 2025-06-03 | 304.00 | 304.00 | 280.00 | 298.00 | 290.88 | 4,900 |
| 2025-06-02 | 264.00 | 304.00 | 264.00 | 300.00 | 292.83 | 133,800 |
| 2025-05-28 | 306.00 | 312.00 | 302.00 | 310.00 | 302.59 | 54,400 |
| 2025-05-27 | 302.00 | 316.00 | 296.00 | 308.00 | 300.64 | 104,300 |
| 2025-05-26 | 300.00 | 300.00 | 292.00 | 300.00 | 292.83 | 2,600 |
| 2025-05-23 | 298.00 | 302.00 | 292.00 | 300.00 | 292.83 | 2,900 |
| 2025-05-22 | 304.00 | 304.00 | 292.00 | 302.00 | 294.78 | 26,000 |
| 2025-05-21 | 302.00 | 304.00 | 302.00 | 304.00 | 296.74 | 200 |
| 2025-05-20 | 302.00 | 304.00 | 292.00 | 304.00 | 296.74 | 3,300 |
| 2025-05-19 | 300.00 | 304.00 | 292.00 | 302.00 | 294.78 | 24,700 |
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.