Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 51,900 |
| 2026-10-16 | 610.00 | 610.00 | 520.00 | 540.00 | 540.00 | 57,000 |
| 2026-10-15 | 610.00 | 635.00 | 610.00 | 610.00 | 610.00 | 43,600 |
| 2026-10-14 | 640.00 | 645.00 | 610.00 | 640.00 | 640.00 | 22,400 |
| 2026-10-13 | 645.00 | 650.00 | 615.00 | 640.00 | 640.00 | 30,400 |
| 2026-10-12 | 630.00 | 655.00 | 625.00 | 645.00 | 645.00 | 25,600 |
| 2026-10-09 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | 26,300 |
| 2026-10-08 | 650.00 | 670.00 | 630.00 | 630.00 | 630.00 | 66,400 |
| 2026-10-07 | 650.00 | 670.00 | 630.00 | 640.00 | 640.00 | 59,000 |
| 2026-10-06 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 28,100 |
| 2026-10-05 | 660.00 | 665.00 | 630.00 | 655.00 | 655.00 | 49,200 |
| 2026-10-02 | 645.00 | 665.00 | 635.00 | 665.00 | 665.00 | 22,600 |
| 2026-10-01 | 670.00 | 680.00 | 635.00 | 670.00 | 670.00 | 18,000 |
| 2026-09-30 | 635.00 | 685.00 | 635.00 | 655.00 | 655.00 | 35,000 |
| 2026-09-29 | 645.00 | 700.00 | 620.00 | 670.00 | 670.00 | 101,400 |
| 2026-09-28 | 680.00 | 690.00 | 595.00 | 645.00 | 645.00 | 213,300 |
| 2026-09-25 | 685.00 | 695.00 | 665.00 | 680.00 | 680.00 | 30,000 |
| 2026-09-24 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | 26,200 |
| 2026-09-23 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 38,600 |
| 2026-09-22 | 695.00 | 700.00 | 670.00 | 690.00 | 690.00 | 36,300 |
| 2026-09-21 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 50,300 |
| 2026-09-18 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | 33,300 |
| 2026-09-17 | 695.00 | 705.00 | 680.00 | 705.00 | 705.00 | 15,700 |
| 2026-09-16 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | 48,400 |
| 2026-09-15 | 705.00 | 705.00 | 685.00 | 700.00 | 700.00 | 68,900 |
| 2026-09-14 | 725.00 | 725.00 | 690.00 | 705.00 | 705.00 | 120,200 |
| 2026-09-11 | 675.00 | 745.00 | 675.00 | 710.00 | 710.00 | 392,700 |
| 2026-09-10 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 78,100 |
| 2026-09-09 | 705.00 | 710.00 | 675.00 | 700.00 | 700.00 | 147,300 |
| 2026-09-08 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | 60,300 |
| 2026-09-07 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | 50,500 |
| 2026-09-04 | 700.00 | 720.00 | 685.00 | 710.00 | 710.00 | 250,500 |
| 2026-09-03 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 56,200 |
| 2026-09-02 | 705.00 | 705.00 | 675.00 | 695.00 | 695.00 | 161,100 |
| 2026-09-01 | 700.00 | 710.00 | 685.00 | 705.00 | 705.00 | 325,700 |
| 2026-08-31 | 720.00 | 720.00 | 690.00 | 700.00 | 700.00 | 153,700 |
| 2026-08-28 | 750.00 | 770.00 | 700.00 | 710.00 | 710.00 | 731,500 |
| 2026-08-27 | 690.00 | 825.00 | 690.00 | 750.00 | 750.00 | 1,253,100 |
| 2026-08-26 | 725.00 | 725.00 | 670.00 | 695.00 | 695.00 | 203,400 |
| 2026-08-25 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-08-24 | 750.00 | 750.00 | 720.00 | 725.00 | 725.00 | 59,800 |
| 2026-08-21 | 750.00 | 750.00 | 720.00 | 735.00 | 735.00 | 197,000 |
| 2026-08-20 | 725.00 | 765.00 | 720.00 | 735.00 | 735.00 | 165,600 |
| 2026-08-19 | 735.00 | 740.00 | 705.00 | 720.00 | 720.00 | 156,300 |
| 2026-08-18 | 775.00 | 825.00 | 735.00 | 740.00 | 740.00 | 333,900 |
| 2026-08-17 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-08-14 | 870.00 | 875.00 | 760.00 | 790.00 | 790.00 | 195,800 |
| 2026-08-13 | 860.00 | 860.00 | 810.00 | 815.00 | 815.00 | 177,700 |
| 2026-08-12 | 910.00 | 925.00 | 810.00 | 840.00 | 840.00 | 445,500 |
| 2026-08-11 | 1,000.00 | 1,030.00 | 875.00 | 875.00 | 875.00 | 777,200 |
| 2026-08-10 | 800.00 | 1,050.00 | 800.00 | 990.00 | 990.00 | 3,838,700 |
| 2026-08-07 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 312,100 |
| 2026-08-06 | 1,180.00 | 1,180.00 | 1,025.00 | 1,025.00 | 1,025.00 | 654,300 |
| 2026-08-05 | 930.00 | 1,205.00 | 915.00 | 1,205.00 | 1,205.00 | 2,043,900 |
| 2026-08-04 | 835.00 | 975.00 | 790.00 | 965.00 | 965.00 | 2,311,400 |
| 2026-08-03 | 845.00 | 860.00 | 730.00 | 790.00 | 790.00 | 2,130,800 |
| 2026-07-31 | 585.00 | 710.00 | 570.00 | 710.00 | 710.00 | 2,201,800 |
| 2026-07-30 | 610.00 | 610.00 | 555.00 | 570.00 | 570.00 | 81,200 |
| 2026-07-29 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 202,800 |
| 2026-07-28 | 600.00 | 610.00 | 575.00 | 605.00 | 605.00 | 9,700 |
Page 1 of 21 · 1,215 trading daysOlder →
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.