PT Tanah Laut Tbk (IDX:INDX)
Indonesia · Delayed Price · Currency is IDR 104.00
-7.00 (-6.31%)
Apr 30, 2026, 4:12 PM WIB
PT Tanah Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,098,400 |
| 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 |
| Mar 11, 2026 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 0.84% | 3,930,300 |
| Mar 10, 2026 | 118.00 | 122.00 | 113.00 | 119.00 | 119.00 | 1.71% | 3,592,500 |
| Mar 9, 2026 | 120.00 | 120.00 | 109.00 | 117.00 | 117.00 | -4.10% | 3,029,100 |
| Mar 6, 2026 | 123.00 | 132.00 | 120.00 | 122.00 | 122.00 | 1.67% | 7,242,900 |
| Mar 5, 2026 | 123.00 | 128.00 | 119.00 | 120.00 | 120.00 | -1.64% | 3,651,300 |
| Mar 4, 2026 | 131.00 | 131.00 | 120.00 | 122.00 | 122.00 | -6.15% | 2,991,200 |
| Mar 3, 2026 | 124.00 | 135.00 | 123.00 | 130.00 | 130.00 | 2.36% | 1,719,800 |
| Mar 2, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -7.97% | 2,995,600 |
| Feb 27, 2026 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 1,178,500 |
| Feb 26, 2026 | 142.00 | 142.00 | 130.00 | 138.00 | 138.00 | -2.82% | 3,819,000 |
| Feb 25, 2026 | 143.00 | 145.00 | 139.00 | 142.00 | 142.00 | 0.71% | 2,784,900 |
| Feb 24, 2026 | 147.00 | 149.00 | 141.00 | 141.00 | 141.00 | -2.76% | 7,223,800 |
| Feb 23, 2026 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.11% | 3,744,900 |
| Feb 20, 2026 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | -5.33% | 11,376,400 |
| Feb 19, 2026 | 150.00 | 156.00 | 148.00 | 150.00 | 150.00 | 0.67% | 39,949,300 |
| Feb 18, 2026 | 140.00 | 150.00 | 138.00 | 149.00 | 149.00 | 5.67% | 30,595,300 |
| Feb 13, 2026 | 140.00 | 142.00 | 135.00 | 141.00 | 141.00 | 0.71% | 5,749,200 |
| Feb 12, 2026 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.10% | 8,418,800 |
| Feb 11, 2026 | 149.00 | 150.00 | 140.00 | 143.00 | 143.00 | -4.67% | 28,154,600 |
| Feb 10, 2026 | 126.00 | 170.00 | 125.00 | 150.00 | 150.00 | 19.05% | 252,323,300 |