Tanah Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 169.00 | 180.00 | 168.00 | 174.00 | 174.00 | 6,276,800 |
| 2022-01-28 | 167.00 | 176.00 | 166.00 | 169.00 | 169.00 | 9,585,300 |
| 2022-01-27 | 171.00 | 178.00 | 165.00 | 167.00 | 167.00 | 7,769,500 |
| 2022-01-26 | 163.00 | 191.00 | 163.00 | 174.00 | 174.00 | 60,176,100 |
| 2022-01-25 | 184.00 | 193.00 | 172.00 | 172.00 | 172.00 | 22,284,700 |
| 2022-01-24 | 191.00 | 199.00 | 178.00 | 184.00 | 184.00 | 35,865,400 |
| 2022-01-21 | 200.00 | 218.00 | 191.00 | 191.00 | 191.00 | 48,454,900 |
| 2022-01-20 | 199.00 | 208.00 | 198.00 | 200.00 | 200.00 | 9,266,000 |
| 2022-01-19 | 204.00 | 210.00 | 197.00 | 199.00 | 199.00 | 9,932,900 |
| 2022-01-18 | 206.00 | 208.00 | 193.00 | 206.00 | 206.00 | 25,344,800 |
| 2022-01-17 | 212.00 | 214.00 | 200.00 | 200.00 | 200.00 | 26,477,500 |
| 2022-01-14 | 179.00 | 212.00 | 177.00 | 212.00 | 212.00 | 112,730,400 |
| 2022-01-13 | 186.00 | 190.00 | 177.00 | 179.00 | 179.00 | 21,833,700 |
| 2022-01-12 | 163.00 | 196.00 | 163.00 | 185.00 | 185.00 | 119,119,300 |
| 2022-01-11 | 172.00 | 199.00 | 161.00 | 163.00 | 163.00 | 160,894,100 |
| 2022-01-10 | 168.00 | 198.00 | 161.00 | 171.00 | 171.00 | 135,476,400 |
| 2022-01-07 | 152.00 | 170.00 | 141.00 | 169.00 | 169.00 | 74,336,900 |
| 2022-01-06 | 130.00 | 152.00 | 127.00 | 151.00 | 151.00 | 84,793,200 |
| 2022-01-05 | 134.00 | 141.00 | 127.00 | 130.00 | 130.00 | 16,003,900 |
| 2022-01-04 | 142.00 | 143.00 | 133.00 | 134.00 | 134.00 | 13,180,400 |
| 2022-01-03 | 125.00 | 155.00 | 125.00 | 141.00 | 141.00 | 120,178,700 |
| 2021-12-30 | 128.00 | 133.00 | 125.00 | 125.00 | 125.00 | 5,386,700 |
| 2021-12-29 | 130.00 | 135.00 | 127.00 | 128.00 | 128.00 | 14,941,800 |
| 2021-12-28 | 134.00 | 144.00 | 127.00 | 129.00 | 129.00 | 24,638,600 |
| 2021-12-27 | 131.00 | 138.00 | 126.00 | 134.00 | 134.00 | 9,711,600 |
| 2021-12-24 | 131.00 | 138.00 | 123.00 | 129.00 | 129.00 | 9,657,100 |
| 2021-12-23 | 140.00 | 149.00 | 131.00 | 131.00 | 131.00 | 34,702,600 |
| 2021-12-22 | 140.00 | 164.00 | 139.00 | 140.00 | 140.00 | 160,391,700 |
| 2021-12-21 | 121.00 | 148.00 | 121.00 | 141.00 | 141.00 | 134,299,200 |
| 2021-12-20 | 139.00 | 140.00 | 130.00 | 130.00 | 130.00 | 2,506,000 |
| 2021-12-17 | 112.00 | 140.00 | 109.00 | 139.00 | 139.00 | 74,593,900 |
| 2021-12-16 | 119.00 | 119.00 | 110.00 | 112.00 | 112.00 | 5,173,000 |
| 2021-12-15 | 125.00 | 125.00 | 114.00 | 118.00 | 118.00 | 3,654,200 |
| 2021-12-14 | 112.00 | 123.00 | 112.00 | 118.00 | 118.00 | 23,885,600 |
| 2021-12-13 | 115.00 | 118.00 | 112.00 | 112.00 | 112.00 | 19,409,400 |
| 2021-12-10 | 126.00 | 128.00 | 120.00 | 120.00 | 120.00 | 1,614,000 |
| 2021-12-09 | 145.00 | 150.00 | 128.00 | 128.00 | 128.00 | 59,822,500 |
| 2021-12-08 | 102.00 | 137.00 | 101.00 | 137.00 | 137.00 | 78,870,300 |
| 2021-12-07 | 105.00 | 109.00 | 101.00 | 102.00 | 102.00 | 6,646,700 |
| 2021-12-06 | 100.00 | 112.00 | 100.00 | 106.00 | 106.00 | 14,291,000 |
| 2021-12-03 | 107.00 | 109.00 | 101.00 | 101.00 | 101.00 | 7,016,900 |
| 2021-12-02 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 2,628,900 |
| 2021-12-01 | 102.00 | 121.00 | 100.00 | 115.00 | 115.00 | 47,630,000 |
| 2021-11-30 | 103.00 | 110.00 | 96.000 | 102.00 | 102.00 | 12,733,000 |
| 2021-11-29 | 110.00 | 111.00 | 103.00 | 103.00 | 103.00 | 4,536,300 |
| 2021-11-26 | 117.00 | 118.00 | 109.00 | 110.00 | 110.00 | 4,920,900 |
| 2021-11-25 | 122.00 | 123.00 | 115.00 | 117.00 | 117.00 | 7,065,600 |
| 2021-11-24 | 135.00 | 135.00 | 122.00 | 122.00 | 122.00 | 17,979,600 |
| 2021-11-23 | 109.00 | 133.00 | 106.00 | 131.00 | 131.00 | 69,514,300 |
| 2021-11-22 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2,189,600 |
| 2021-11-19 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1,127,900 |
| 2021-11-18 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 1,655,000 |
| 2021-11-17 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,166,900 |
| 2021-11-16 | 109.00 | 111.00 | 105.00 | 105.00 | 105.00 | 1,750,300 |
| 2021-11-15 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,156,000 |
| 2021-11-12 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 5,203,100 |
| 2021-11-11 | 111.00 | 119.00 | 108.00 | 114.00 | 114.00 | 28,120,500 |
| 2021-11-10 | 107.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4,641,800 |
| 2021-11-09 | 107.00 | 113.00 | 102.00 | 106.00 | 106.00 | 11,734,200 |
| 2021-11-08 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 6,192,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.