Tunas Alfin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 306.00 | 306.00 | 302.00 | 302.00 | 282.91 | 5,100 |
| 2021-11-11 | 300.00 | 302.00 | 298.00 | 302.00 | 282.91 | 37,500 |
| 2021-11-10 | 298.00 | 308.00 | 296.00 | 302.00 | 282.91 | 91,700 |
| 2021-11-09 | 300.00 | 340.00 | 298.00 | 298.00 | 279.16 | 1,449,400 |
| 2021-11-08 | 306.00 | 316.00 | 300.00 | 300.00 | 281.03 | 72,700 |
| 2021-11-05 | 300.00 | 330.00 | 300.00 | 306.00 | 286.65 | 3,800 |
| 2021-11-04 | 314.00 | 322.00 | 308.00 | 310.00 | 290.40 | 21,400 |
| 2021-11-03 | 310.00 | 316.00 | 310.00 | 310.00 | 290.40 | 1,700 |
| 2021-11-02 | 308.00 | 328.00 | 308.00 | 308.00 | 288.53 | 60,100 |
| 2021-11-01 | 306.00 | 310.00 | 306.00 | 308.00 | 288.53 | 6,000 |
| 2021-10-29 | 320.00 | 352.00 | 302.00 | 304.00 | 284.78 | 289,700 |
| 2021-10-28 | 324.00 | 324.00 | 300.00 | 300.00 | 281.03 | 47,800 |
| 2021-10-27 | 322.00 | 378.00 | 310.00 | 322.00 | 301.64 | 466,400 |
| 2021-10-26 | 324.00 | 336.00 | 306.00 | 306.00 | 286.65 | 33,600 |
| 2021-10-25 | 318.00 | 330.00 | 306.00 | 312.00 | 292.27 | 52,200 |
| 2021-10-22 | 318.00 | 320.00 | 306.00 | 318.00 | 297.90 | 8,000 |
| 2021-10-21 | 334.00 | 334.00 | 312.00 | 320.00 | 299.77 | 5,800 |
| 2021-10-19 | 350.00 | 350.00 | 334.00 | 334.00 | 312.88 | 38,300 |
| 2021-10-18 | 304.00 | 378.00 | 298.00 | 358.00 | 335.37 | 25,000 |
| 2021-10-15 | 306.00 | 306.00 | 300.00 | 304.00 | 284.78 | 12,400 |
| 2021-10-14 | 304.00 | 304.00 | 290.00 | 300.00 | 281.03 | 3,900 |
← NewerPage 21 of 21 · 1,221 trading days
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.