Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 298.00 | 304.00 | 292.00 | 304.00 | 296.74 | 15,300 |
| 2025-05-14 | 282.00 | 306.00 | 282.00 | 298.00 | 290.88 | 28,500 |
| 2025-05-09 | 302.00 | 302.00 | 288.00 | 298.00 | 290.88 | 4,000 |
| 2025-05-08 | 300.00 | 302.00 | 288.00 | 298.00 | 290.88 | 4,600 |
| 2025-05-07 | 298.00 | 306.00 | 290.00 | 302.00 | 294.78 | 1,800 |
| 2025-05-06 | 306.00 | 306.00 | 298.00 | 298.00 | 290.88 | 2,100 |
| 2025-05-05 | 306.00 | 306.00 | 296.00 | 306.00 | 298.69 | 15,300 |
| 2025-05-02 | 296.00 | 306.00 | 292.00 | 306.00 | 298.69 | 93,500 |
| 2025-04-30 | 294.00 | 300.00 | 290.00 | 296.00 | 288.93 | 16,900 |
| 2025-04-29 | 288.00 | 304.00 | 274.00 | 294.00 | 286.97 | 301,000 |
| 2025-04-28 | 290.00 | 290.00 | 286.00 | 286.00 | 279.17 | 2,600 |
| 2025-04-25 | 296.00 | 296.00 | 282.00 | 282.00 | 275.26 | 15,500 |
| 2025-04-24 | 300.00 | 300.00 | 280.00 | 288.00 | 281.12 | 24,000 |
| 2025-04-23 | 286.00 | 304.00 | 268.00 | 286.00 | 279.17 | 31,500 |
| 2025-04-22 | 280.00 | 280.00 | 272.00 | 280.00 | 273.31 | 5,300 |
| 2025-04-21 | 274.00 | 282.00 | 266.00 | 272.00 | 265.50 | 20,700 |
| 2025-04-17 | 298.00 | 298.00 | 248.00 | 274.00 | 267.45 | 43,600 |
| 2025-04-16 | 284.00 | 290.00 | 280.00 | 284.00 | 277.21 | 4,900 |
| 2025-04-15 | 272.00 | 284.00 | 268.00 | 284.00 | 277.21 | 10,900 |
| 2025-04-14 | 294.00 | 296.00 | 264.00 | 280.00 | 273.31 | 32,800 |
| 2025-04-11 | 308.00 | 308.00 | 266.00 | 286.00 | 279.17 | 36,400 |
| 2025-04-10 | 288.00 | 308.00 | 262.00 | 282.00 | 275.26 | 85,700 |
| 2025-04-09 | 284.00 | 290.00 | 280.00 | 282.00 | 275.26 | 4,500 |
| 2025-04-08 | 306.00 | 310.00 | 272.00 | 284.00 | 277.21 | 70,800 |
| 2025-03-27 | 286.00 | 296.00 | 272.00 | 272.00 | 265.50 | 12,500 |
| 2025-03-26 | 284.00 | 290.00 | 280.00 | 286.00 | 279.17 | 3,000 |
| 2025-03-25 | 278.00 | 284.00 | 266.00 | 284.00 | 277.21 | 6,000 |
| 2025-03-24 | 286.00 | 290.00 | 270.00 | 270.00 | 263.55 | 11,300 |
| 2025-03-21 | 274.00 | 286.00 | 274.00 | 280.00 | 273.31 | 1,200 |
| 2025-03-20 | 272.00 | 284.00 | 272.00 | 276.00 | 269.41 | 1,500 |
| 2025-03-19 | 300.00 | 300.00 | 278.00 | 280.00 | 273.31 | 5,700 |
| 2025-03-18 | 292.00 | 292.00 | 272.00 | 278.00 | 271.36 | 9,200 |
| 2025-03-17 | 292.00 | 300.00 | 282.00 | 290.00 | 283.07 | 7,000 |
| 2025-03-14 | 280.00 | 304.00 | 276.00 | 280.00 | 273.31 | 5,300 |
| 2025-03-13 | 294.00 | 294.00 | 280.00 | 280.00 | 273.31 | 300 |
| 2025-03-12 | 288.00 | 288.00 | 280.00 | 280.00 | 273.31 | 1,200 |
| 2025-03-11 | 290.00 | 290.00 | 280.00 | 280.00 | 273.31 | 28,100 |
| 2025-03-10 | 290.00 | 298.00 | 284.00 | 292.00 | 285.02 | 4,800 |
| 2025-03-07 | 286.00 | 290.00 | 284.00 | 290.00 | 283.07 | 400 |
| 2025-03-06 | 286.00 | 290.00 | 286.00 | 288.00 | 281.12 | 3,300 |
| 2025-03-05 | 294.00 | 304.00 | 286.00 | 292.00 | 285.02 | 4,500 |
| 2025-03-04 | 290.00 | 306.00 | 286.00 | 290.00 | 283.07 | 4,100 |
| 2025-03-03 | 296.00 | 306.00 | 280.00 | 284.00 | 277.21 | 30,800 |
| 2025-02-28 | 294.00 | 306.00 | 286.00 | 292.00 | 285.02 | 47,200 |
| 2025-02-27 | 306.00 | 306.00 | 288.00 | 302.00 | 294.78 | 12,500 |
| 2025-02-26 | 308.00 | 308.00 | 296.00 | 306.00 | 298.69 | 6,700 |
| 2025-02-25 | 304.00 | 310.00 | 290.00 | 310.00 | 302.59 | 4,000 |
| 2025-02-24 | 308.00 | 308.00 | 296.00 | 304.00 | 296.74 | 4,900 |
| 2025-02-21 | 302.00 | 308.00 | 298.00 | 308.00 | 300.64 | 800 |
| 2025-02-20 | 310.00 | 312.00 | 296.00 | 308.00 | 300.64 | 3,400 |
| 2025-02-19 | 306.00 | 312.00 | 306.00 | 312.00 | 304.54 | 300 |
| 2025-02-18 | 304.00 | 306.00 | 292.00 | 306.00 | 298.69 | 700 |
| 2025-02-17 | 308.00 | 308.00 | 296.00 | 308.00 | 300.64 | 2,600 |
| 2025-02-14 | 312.00 | 312.00 | 294.00 | 308.00 | 300.64 | 3,100 |
| 2025-02-13 | 314.00 | 314.00 | 306.00 | 310.00 | 302.59 | 400 |
| 2025-02-12 | 310.00 | 310.00 | 300.00 | 308.00 | 300.64 | 11,900 |
| 2025-02-11 | 296.00 | 310.00 | 296.00 | 310.00 | 302.59 | 4,500 |
| 2025-02-10 | 312.00 | 314.00 | 296.00 | 310.00 | 302.59 | 5,500 |
| 2025-02-07 | 308.00 | 316.00 | 300.00 | 310.00 | 302.59 | 21,300 |
| 2025-02-06 | 308.00 | 308.00 | 308.00 | 308.00 | 300.64 | 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.