Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 302.00 | 308.00 | 300.00 | 308.00 | 300.64 | 8,200 |
| 2025-02-04 | 306.00 | 308.00 | 300.00 | 308.00 | 300.64 | 2,900 |
| 2025-02-03 | 310.00 | 310.00 | 304.00 | 308.00 | 300.64 | 3,800 |
| 2025-01-31 | 314.00 | 314.00 | 302.00 | 310.00 | 302.59 | 20,800 |
| 2025-01-30 | 312.00 | 314.00 | 312.00 | 314.00 | 306.50 | 900 |
| 2025-01-24 | 312.00 | 312.00 | 302.00 | 304.00 | 296.74 | 6,800 |
| 2025-01-23 | 306.00 | 308.00 | 302.00 | 304.00 | 296.74 | 8,400 |
| 2025-01-22 | 312.00 | 312.00 | 302.00 | 310.00 | 302.59 | 8,100 |
| 2025-01-21 | 314.00 | 314.00 | 302.00 | 310.00 | 302.59 | 13,400 |
| 2025-01-20 | 310.00 | 314.00 | 304.00 | 308.00 | 300.64 | 2,500 |
| 2025-01-17 | 312.00 | 312.00 | 306.00 | 310.00 | 302.59 | 400 |
| 2025-01-16 | 304.00 | 316.00 | 304.00 | 310.00 | 302.59 | 13,400 |
| 2025-01-15 | 310.00 | 318.00 | 300.00 | 316.00 | 308.45 | 400 |
| 2025-01-14 | 316.00 | 316.00 | 296.00 | 310.00 | 302.59 | 3,900 |
| 2025-01-13 | 302.00 | 320.00 | 292.00 | 312.00 | 304.54 | 9,900 |
| 2025-01-10 | 304.00 | 308.00 | 296.00 | 308.00 | 300.64 | 10,100 |
| 2025-01-09 | 302.00 | 312.00 | 300.00 | 308.00 | 300.64 | 3,900 |
| 2025-01-08 | 312.00 | 316.00 | 290.00 | 306.00 | 298.69 | 7,800 |
| 2025-01-07 | 302.00 | 312.00 | 290.00 | 304.00 | 296.74 | 2,800 |
| 2025-01-06 | 312.00 | 316.00 | 302.00 | 308.00 | 300.64 | 1,800 |
| 2025-01-03 | 320.00 | 320.00 | 312.00 | 312.00 | 304.54 | 8,400 |
| 2025-01-02 | 302.00 | 318.00 | 296.00 | 314.00 | 306.50 | 61,800 |
| 2024-12-30 | 316.00 | 316.00 | 306.00 | 312.00 | 304.54 | 20,800 |
| 2024-12-27 | 324.00 | 324.00 | 302.00 | 310.00 | 302.59 | 11,800 |
| 2024-12-24 | 314.00 | 314.00 | 304.00 | 310.00 | 302.59 | 2,000 |
| 2024-12-23 | 324.00 | 324.00 | 306.00 | 308.00 | 300.64 | 6,700 |
| 2024-12-20 | 300.00 | 330.00 | 296.00 | 308.00 | 300.64 | 6,000 |
| 2024-12-19 | 300.00 | 310.00 | 292.00 | 292.00 | 285.02 | 95,500 |
| 2024-12-18 | 302.00 | 308.00 | 302.00 | 302.00 | 294.78 | 5,700 |
| 2024-12-17 | 322.00 | 324.00 | 298.00 | 302.00 | 294.78 | 3,200 |
| 2024-12-16 | 300.00 | 318.00 | 292.00 | 302.00 | 294.78 | 3,200 |
| 2024-12-13 | 304.00 | 312.00 | 288.00 | 300.00 | 292.83 | 8,000 |
| 2024-12-12 | 312.00 | 314.00 | 308.00 | 314.00 | 306.50 | 10,400 |
| 2024-12-11 | 314.00 | 318.00 | 310.00 | 314.00 | 306.50 | 1,500 |
| 2024-12-10 | 312.00 | 314.00 | 302.00 | 314.00 | 306.50 | 6,800 |
| 2024-12-09 | 312.00 | 328.00 | 302.00 | 318.00 | 310.40 | 5,800 |
| 2024-12-06 | 308.00 | 308.00 | 308.00 | 308.00 | 300.64 | 3,600 |
| 2024-12-05 | 300.00 | 320.00 | 294.00 | 308.00 | 300.64 | 17,900 |
| 2024-12-04 | 296.00 | 318.00 | 294.00 | 294.00 | 286.97 | 12,300 |
| 2024-12-03 | 312.00 | 318.00 | 292.00 | 300.00 | 292.83 | 8,200 |
| 2024-12-02 | 290.00 | 336.00 | 290.00 | 312.00 | 304.54 | 156,500 |
| 2024-11-29 | 292.00 | 302.00 | 288.00 | 302.00 | 294.78 | 2,300 |
| 2024-11-28 | 294.00 | 302.00 | 292.00 | 302.00 | 294.78 | 4,600 |
| 2024-11-26 | 306.00 | 306.00 | 304.00 | 304.00 | 296.74 | 3,200 |
| 2024-11-25 | 300.00 | 308.00 | 290.00 | 300.00 | 292.83 | 8,100 |
| 2024-11-22 | 292.00 | 300.00 | 292.00 | 300.00 | 292.83 | 500 |
| 2024-11-21 | 296.00 | 300.00 | 286.00 | 300.00 | 292.83 | 30,600 |
| 2024-11-20 | 306.00 | 310.00 | 290.00 | 302.00 | 294.78 | 12,400 |
| 2024-11-19 | 318.00 | 318.00 | 290.00 | 306.00 | 298.69 | 13,700 |
| 2024-11-18 | 288.00 | 322.00 | 286.00 | 304.00 | 296.74 | 35,500 |
| 2024-11-15 | 318.00 | 318.00 | 290.00 | 290.00 | 283.07 | 18,600 |
| 2024-11-14 | 308.00 | 308.00 | 292.00 | 306.00 | 298.69 | 300 |
| 2024-11-13 | 308.00 | 308.00 | 300.00 | 304.00 | 296.74 | 9,100 |
| 2024-11-12 | 320.00 | 326.00 | 296.00 | 304.00 | 296.74 | 36,400 |
| 2024-11-11 | 306.00 | 310.00 | 292.00 | 306.00 | 298.69 | 22,800 |
| 2024-11-08 | 334.00 | 334.00 | 288.00 | 306.00 | 298.69 | 144,000 |
| 2024-11-07 | 326.00 | 360.00 | 302.00 | 318.00 | 310.40 | 281,200 |
| 2024-11-06 | 338.00 | 416.00 | 310.00 | 318.00 | 310.40 | 1,822,600 |
| 2024-11-05 | 348.00 | 348.00 | 326.00 | 334.00 | 326.02 | 1,000 |
| 2024-11-04 | 328.00 | 360.00 | 326.00 | 340.00 | 331.88 | 21,200 |
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.