PT Tunas Alfin Tbk (IDX:TALF)
Indonesia · Delayed Price · Currency is IDR 520.00
-5.00 (-0.95%)
Mar 17, 2026, 4:00 PM WIB
PT Tunas Alfin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 545.00 | 610.00 | 520.00 | 520.00 | 520.00 | -0.95% | 47,500 |
| Mar 16, 2026 | 555.00 | 555.00 | 510.00 | 525.00 | 525.00 | -1.87% | 43,700 |
| Mar 13, 2026 | 530.00 | 575.00 | 530.00 | 535.00 | 535.00 | 1.90% | 44,700 |
| Mar 12, 2026 | 535.00 | 560.00 | 515.00 | 525.00 | 525.00 | -1.87% | 26,600 |
| Mar 11, 2026 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | -2.73% | 5,900 |
| Mar 10, 2026 | 515.00 | 550.00 | 515.00 | 550.00 | 550.00 | 2.80% | 27,400 |
| Mar 9, 2026 | 570.00 | 575.00 | 525.00 | 535.00 | 535.00 | -6.14% | 12,400 |
| Mar 6, 2026 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 28,700 |
| Mar 5, 2026 | 560.00 | 580.00 | 525.00 | 565.00 | 565.00 | 0.89% | 34,300 |
| Mar 4, 2026 | 590.00 | 590.00 | 515.00 | 560.00 | 560.00 | 2.75% | 105,600 |
| Mar 3, 2026 | 600.00 | 625.00 | 540.00 | 545.00 | 545.00 | -12.80% | 217,400 |
| Mar 2, 2026 | 640.00 | 640.00 | 590.00 | 625.00 | 625.00 | -3.10% | 106,400 |
| Feb 27, 2026 | 640.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1.57% | 31,800 |
| Feb 26, 2026 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | -4.51% | 87,000 |
| Feb 25, 2026 | 695.00 | 695.00 | 615.00 | 665.00 | 665.00 | -1.48% | 161,200 |
| Feb 24, 2026 | 715.00 | 720.00 | 650.00 | 675.00 | 675.00 | -2.17% | 468,200 |
| Feb 23, 2026 | 800.00 | 800.00 | 680.00 | 690.00 | 690.00 | -9.21% | 1,490,700 |
| Feb 20, 2026 | 630.00 | 760.00 | 630.00 | 760.00 | 760.00 | 24.59% | 2,981,500 |
| Feb 19, 2026 | 615.00 | 630.00 | 600.00 | 610.00 | 610.00 | -0.81% | 20,200 |
| Feb 18, 2026 | 620.00 | 665.00 | 595.00 | 615.00 | 615.00 | -1.60% | 70,000 |
| Feb 13, 2026 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 0.81% | 27,100 |
| Feb 12, 2026 | 665.00 | 665.00 | 610.00 | 620.00 | 620.00 | -3.88% | 26,100 |
| Feb 11, 2026 | 605.00 | 650.00 | 605.00 | 645.00 | 645.00 | 5.74% | 44,100 |
| Feb 10, 2026 | 590.00 | 695.00 | 590.00 | 610.00 | 610.00 | 1.67% | 90,000 |
| Feb 9, 2026 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | - | 67,600 |
| Feb 6, 2026 | 615.00 | 650.00 | 580.00 | 600.00 | 600.00 | -1.64% | 50,400 |
| Feb 5, 2026 | 615.00 | 640.00 | 590.00 | 610.00 | 610.00 | - | 23,200 |
| Feb 4, 2026 | 610.00 | 700.00 | 605.00 | 610.00 | 610.00 | - | 82,900 |
| Feb 3, 2026 | 590.00 | 660.00 | 540.00 | 610.00 | 610.00 | -1.61% | 160,700 |
| Feb 2, 2026 | 635.00 | 775.00 | 575.00 | 620.00 | 620.00 | -2.36% | 1,037,000 |
| Jan 30, 2026 | 515.00 | 635.00 | 515.00 | 635.00 | 635.00 | 24.51% | 1,803,300 |
| Jan 29, 2026 | 515.00 | 535.00 | 450.00 | 510.00 | 510.00 | -0.97% | 274,000 |
| Jan 28, 2026 | 600.00 | 695.00 | 500.00 | 515.00 | 515.00 | -10.43% | 1,925,300 |
| Jan 27, 2026 | 570.00 | 680.00 | 570.00 | 575.00 | 575.00 | 0.88% | 1,316,800 |
| Jan 26, 2026 | 580.00 | 590.00 | 560.00 | 570.00 | 570.00 | -1.72% | 166,400 |
| Jan 23, 2026 | 560.00 | 590.00 | 550.00 | 580.00 | 580.00 | 2.65% | 253,300 |
| Jan 22, 2026 | 570.00 | 580.00 | 555.00 | 565.00 | 565.00 | - | 69,800 |
| Jan 21, 2026 | 585.00 | 585.00 | 535.00 | 565.00 | 565.00 | -3.42% | 209,000 |
| Jan 20, 2026 | 600.00 | 610.00 | 565.00 | 585.00 | 585.00 | -1.68% | 765,800 |
| Jan 19, 2026 | 685.00 | 685.00 | 595.00 | 595.00 | 595.00 | -13.14% | 1,742,800 |
| Jan 15, 2026 | 650.00 | 810.00 | 570.00 | 685.00 | 685.00 | 5.38% | 1,949,500 |
| Jan 14, 2026 | 535.00 | 650.00 | 520.00 | 650.00 | 650.00 | 25.00% | 1,952,900 |
| Jan 13, 2026 | 520.00 | 545.00 | 520.00 | 520.00 | 520.00 | - | 27,100 |
| Jan 12, 2026 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | -2.80% | 24,400 |
| Jan 9, 2026 | 535.00 | 540.00 | 515.00 | 535.00 | 535.00 | - | 41,500 |
| Jan 8, 2026 | 525.00 | 545.00 | 510.00 | 535.00 | 535.00 | 0.94% | 45,300 |
| Jan 7, 2026 | 550.00 | 565.00 | 520.00 | 530.00 | 530.00 | -3.64% | 213,700 |
| Jan 6, 2026 | 600.00 | 600.00 | 530.00 | 550.00 | 550.00 | -8.33% | 388,500 |
| Jan 5, 2026 | 580.00 | 610.00 | 565.00 | 600.00 | 600.00 | 3.45% | 68,400 |
| Jan 2, 2026 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 4.50% | 60,400 |