Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 326.00 | 330.00 | 316.00 | 330.00 | 322.11 | 9,500 |
| 2024-10-31 | 332.00 | 332.00 | 314.00 | 318.00 | 310.40 | 3,700 |
| 2024-10-30 | 332.00 | 338.00 | 316.00 | 320.00 | 312.35 | 23,900 |
| 2024-10-29 | 340.00 | 350.00 | 302.00 | 328.00 | 320.16 | 27,800 |
| 2024-10-28 | 338.00 | 338.00 | 326.00 | 330.00 | 322.11 | 2,000 |
| 2024-10-25 | 336.00 | 356.00 | 322.00 | 336.00 | 327.97 | 10,500 |
| 2024-10-24 | 344.00 | 344.00 | 332.00 | 336.00 | 327.97 | 12,500 |
| 2024-10-23 | 354.00 | 354.00 | 338.00 | 344.00 | 335.78 | 4,900 |
| 2024-10-22 | 354.00 | 354.00 | 346.00 | 348.00 | 339.68 | 10,100 |
| 2024-10-21 | 354.00 | 356.00 | 346.00 | 354.00 | 345.54 | 8,200 |
| 2024-10-18 | 354.00 | 354.00 | 350.00 | 354.00 | 345.54 | 64,000 |
| 2024-10-17 | 350.00 | 354.00 | 320.00 | 352.00 | 343.59 | 343,700 |
| 2024-10-16 | 340.00 | 356.00 | 340.00 | 350.00 | 341.64 | 6,500 |
| 2024-10-15 | 342.00 | 366.00 | 310.00 | 344.00 | 335.78 | 21,000 |
| 2024-10-14 | 344.00 | 344.00 | 336.00 | 338.00 | 329.92 | 12,500 |
| 2024-10-11 | 350.00 | 358.00 | 338.00 | 340.00 | 331.88 | 20,700 |
| 2024-10-10 | 344.00 | 358.00 | 332.00 | 338.00 | 329.92 | 14,800 |
| 2024-10-09 | 312.00 | 330.00 | 312.00 | 328.00 | 320.16 | 6,700 |
| 2024-10-08 | 330.00 | 344.00 | 290.00 | 322.00 | 314.31 | 19,400 |
| 2024-10-07 | 334.00 | 346.00 | 314.00 | 314.00 | 306.50 | 9,100 |
| 2024-10-04 | 348.00 | 348.00 | 322.00 | 332.00 | 324.07 | 1,200 |
| 2024-10-03 | 346.00 | 346.00 | 330.00 | 344.00 | 335.78 | 3,300 |
| 2024-10-02 | 350.00 | 354.00 | 332.00 | 348.00 | 339.68 | 3,700 |
| 2024-10-01 | 338.00 | 350.00 | 330.00 | 348.00 | 339.68 | 16,100 |
| 2024-09-30 | 352.00 | 360.00 | 332.00 | 350.00 | 341.64 | 4,500 |
| 2024-09-27 | 330.00 | 356.00 | 330.00 | 348.00 | 339.68 | 9,500 |
| 2024-09-26 | 332.00 | 344.00 | 324.00 | 344.00 | 335.78 | 20,100 |
| 2024-09-25 | 340.00 | 350.00 | 328.00 | 340.00 | 331.88 | 18,500 |
| 2024-09-24 | 346.00 | 380.00 | 340.00 | 340.00 | 331.88 | 177,600 |
| 2024-09-23 | 340.00 | 352.00 | 340.00 | 346.00 | 337.73 | 3,500 |
| 2024-09-20 | 344.00 | 348.00 | 330.00 | 342.00 | 333.83 | 4,000 |
| 2024-09-19 | 332.00 | 378.00 | 330.00 | 348.00 | 339.68 | 34,800 |
| 2024-09-18 | 330.00 | 330.00 | 320.00 | 330.00 | 322.11 | 5,000 |
| 2024-09-17 | 328.00 | 332.00 | 316.00 | 330.00 | 322.11 | 11,800 |
| 2024-09-13 | 344.00 | 348.00 | 310.00 | 330.00 | 322.11 | 42,000 |
| 2024-09-12 | 360.00 | 360.00 | 334.00 | 336.00 | 327.97 | 26,200 |
| 2024-09-11 | 332.00 | 400.00 | 320.00 | 360.00 | 351.40 | 565,000 |
| 2024-09-10 | 328.00 | 348.00 | 322.00 | 330.00 | 322.11 | 7,700 |
| 2024-09-09 | 330.00 | 332.00 | 326.00 | 332.00 | 324.07 | 2,100 |
| 2024-09-06 | 326.00 | 332.00 | 326.00 | 330.00 | 322.11 | 2,200 |
| 2024-09-05 | 326.00 | 332.00 | 326.00 | 332.00 | 324.07 | 2,300 |
| 2024-09-04 | 334.00 | 334.00 | 320.00 | 326.00 | 318.21 | 600 |
| 2024-09-03 | 326.00 | 334.00 | 326.00 | 334.00 | 326.02 | 1,200 |
| 2024-09-02 | 334.00 | 334.00 | 326.00 | 334.00 | 326.02 | 1,500 |
| 2024-08-30 | 336.00 | 336.00 | 324.00 | 332.00 | 324.07 | 1,600 |
| 2024-08-29 | 334.00 | 334.00 | 332.00 | 332.00 | 324.07 | 1,800 |
| 2024-08-28 | 342.00 | 350.00 | 334.00 | 334.00 | 326.02 | 400 |
| 2024-08-27 | 334.00 | 334.00 | 326.00 | 330.00 | 322.11 | 3,300 |
| 2024-08-26 | 330.00 | 330.00 | 322.00 | 330.00 | 322.11 | 4,100 |
| 2024-08-23 | 334.00 | 334.00 | 332.00 | 332.00 | 324.07 | 2,000 |
| 2024-08-22 | 334.00 | 334.00 | 328.00 | 328.00 | 320.16 | 3,200 |
| 2024-08-21 | 336.00 | 336.00 | 330.00 | 332.00 | 324.07 | 4,900 |
| 2024-08-20 | 326.00 | 326.00 | 326.00 | 326.00 | 318.21 | 800 |
| 2024-08-19 | 326.00 | 326.00 | 326.00 | 326.00 | 318.21 | 700 |
| 2024-08-16 | 322.00 | 328.00 | 322.00 | 328.00 | 320.16 | 1,700 |
| 2024-08-15 | 318.00 | 328.00 | 310.00 | 322.00 | 314.31 | 6,200 |
| 2024-08-14 | 316.00 | 330.00 | 306.00 | 306.00 | 298.69 | 5,900 |
| 2024-08-13 | 316.00 | 334.00 | 304.00 | 316.00 | 308.45 | 13,200 |
| 2024-08-12 | 324.00 | 340.00 | 300.00 | 318.00 | 310.40 | 49,300 |
| 2024-08-09 | 332.00 | 362.00 | 310.00 | 320.00 | 312.35 | 158,400 |
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.