PT Tanah Laut Tbk (IDX:INDX)
Indonesia · Delayed Price · Currency is IDR 61.00
-6.00 (-8.96%)
Jun 5, 2026, 4:14 PM WIB
PT Tanah Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 71.00 | 79.00 | 58.00 | 61.00 | 61.00 | -8.96% | 21,228,400 |
| Jun 4, 2026 | 78.00 | 79.00 | 67.00 | 67.00 | 67.00 | -14.10% | 9,051,800 |
| Jun 3, 2026 | 83.00 | 89.00 | 73.00 | 78.00 | 78.00 | -6.02% | 5,049,400 |
| Jun 2, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 1,020,100 |
| May 29, 2026 | 83.00 | 86.00 | 80.00 | 83.00 | 83.00 | - | 1,519,000 |
| May 26, 2026 | 85.00 | 90.00 | 81.00 | 83.00 | 83.00 | -2.35% | 3,298,700 |
| May 25, 2026 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 4.94% | 2,139,900 |
| May 22, 2026 | 83.00 | 85.00 | 73.00 | 81.00 | 81.00 | - | 2,790,900 |
| May 21, 2026 | 90.00 | 91.00 | 80.00 | 81.00 | 81.00 | -10.00% | 5,304,100 |
| May 20, 2026 | 103.00 | 112.00 | 88.00 | 90.00 | 90.00 | -3.23% | 29,475,300 |
| May 19, 2026 | 96.00 | 99.00 | 92.00 | 93.00 | 93.00 | -3.13% | 2,054,400 |
| May 18, 2026 | 100.00 | 101.00 | 94.00 | 96.00 | 96.00 | -4.00% | 3,393,700 |
| May 13, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 1,343,900 |
| May 12, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 2,513,200 |
| May 11, 2026 | 100.00 | 104.00 | 99.00 | 102.00 | 102.00 | -0.97% | 2,874,500 |
| May 8, 2026 | 115.00 | 115.00 | 101.00 | 103.00 | 103.00 | -8.04% | 8,834,000 |
| May 7, 2026 | 111.00 | 114.00 | 107.00 | 112.00 | 112.00 | 0.90% | 5,125,100 |
| May 6, 2026 | 107.00 | 117.00 | 104.00 | 111.00 | 111.00 | 5.71% | 17,488,600 |
| May 5, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 3,165,200 |
| May 4, 2026 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1.92% | 2,460,000 |
| Apr 30, 2026 | 110.00 | 111.00 | 102.00 | 104.00 | 104.00 | -6.31% | 4,224,700 |
| Apr 29, 2026 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 2,871,500 |
| Apr 28, 2026 | 109.00 | 120.00 | 107.00 | 112.00 | 112.00 | 2.75% | 13,642,400 |
| Apr 27, 2026 | 109.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2.83% | 5,606,000 |
| Apr 24, 2026 | 118.00 | 118.00 | 104.00 | 106.00 | 106.00 | -10.17% | 7,029,500 |
| Apr 23, 2026 | 121.00 | 122.00 | 115.00 | 118.00 | 118.00 | -2.48% | 12,645,200 |
| Apr 22, 2026 | 132.00 | 150.00 | 117.00 | 121.00 | 121.00 | -8.33% | 114,050,100 |
| Apr 21, 2026 | 142.00 | 142.00 | 130.00 | 132.00 | 132.00 | -7.04% | 35,389,700 |
| Apr 20, 2026 | 122.00 | 144.00 | 120.00 | 142.00 | 142.00 | 17.36% | 107,017,600 |
| Apr 17, 2026 | 110.00 | 136.00 | 110.00 | 121.00 | 121.00 | 11.01% | 105,388,000 |
| Apr 16, 2026 | 104.00 | 114.00 | 102.00 | 109.00 | 109.00 | 4.81% | 22,848,900 |
| Apr 15, 2026 | 105.00 | 107.00 | 100.00 | 104.00 | 104.00 | -0.95% | 11,947,100 |
| Apr 14, 2026 | 102.00 | 119.00 | 101.00 | 105.00 | 105.00 | 8.25% | 75,213,500 |
| Apr 13, 2026 | 94.00 | 100.00 | 94.00 | 97.00 | 97.00 | 1.04% | 3,261,800 |
| Apr 10, 2026 | 94.00 | 98.00 | 94.00 | 96.00 | 96.00 | 2.13% | 2,047,200 |
| Apr 9, 2026 | 93.00 | 96.00 | 93.00 | 94.00 | 94.00 | 1.08% | 2,000,300 |
| Apr 8, 2026 | 96.00 | 99.00 | 93.00 | 93.00 | 93.00 | -1.06% | 4,561,200 |
| Apr 7, 2026 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | -3.09% | 2,401,700 |
| Apr 6, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 1,846,200 |
| Apr 2, 2026 | 102.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.96% | 2,939,500 |
| Apr 1, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1.00% | 1,602,700 |
| Mar 31, 2026 | 105.00 | 112.00 | 99.00 | 100.00 | 100.00 | -1.96% | 8,499,400 |
| Mar 30, 2026 | 100.00 | 104.00 | 98.00 | 102.00 | 102.00 | 0.99% | 1,561,600 |
| Mar 27, 2026 | 101.00 | 110.00 | 100.00 | 101.00 | 101.00 | - | 11,506,700 |
| Mar 26, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1.00% | 1,749,700 |
| Mar 25, 2026 | 100.00 | 103.00 | 97.00 | 100.00 | 100.00 | 1.01% | 2,439,700 |
| Mar 17, 2026 | 104.00 | 109.00 | 98.00 | 99.00 | 99.00 | -2.94% | 3,059,300 |
| Mar 16, 2026 | 106.00 | 119.00 | 95.00 | 102.00 | 102.00 | -2.86% | 10,561,400 |
| Mar 13, 2026 | 113.00 | 115.00 | 104.00 | 105.00 | 105.00 | -8.70% | 3,328,500 |
| Mar 12, 2026 | 120.00 | 122.00 | 114.00 | 115.00 | 115.00 | -4.17% | 4,397,800 |