PT Tunas Alfin Tbk (IDX:TALF)
Indonesia · Delayed Price · Currency is IDR 454.00
+64.00 (16.41%)
Aug 29, 2025, 9:48 AM WIB
PT Tunas Alfin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 334.00 | 370.00 | 320.00 | 362.00 | 362.00 | 9.70% | 582,100 |
| Aug 27, 2025 | 300.00 | 360.00 | 300.00 | 330.00 | 330.00 | 10.00% | 528,300 |
| Aug 26, 2025 | 306.00 | 320.00 | 296.00 | 300.00 | 300.00 | -1.96% | 66,800 |
| Aug 25, 2025 | 316.00 | 316.00 | 300.00 | 306.00 | 306.00 | 3.38% | 7,400 |
| Aug 22, 2025 | 310.00 | 340.00 | 294.00 | 296.00 | 296.00 | -4.52% | 104,100 |
| Aug 21, 2025 | 316.00 | 372.00 | 292.00 | 310.00 | 310.00 | 4.03% | 702,100 |
| Aug 20, 2025 | 304.00 | 312.00 | 286.00 | 298.00 | 298.00 | 4.20% | 76,600 |
| Aug 19, 2025 | 292.00 | 302.00 | 284.00 | 286.00 | 286.00 | -2.05% | 25,700 |
| Aug 15, 2025 | 300.00 | 302.00 | 284.00 | 292.00 | 292.00 | -2.01% | 2,200 |
| Aug 14, 2025 | 296.00 | 302.00 | 284.00 | 298.00 | 298.00 | 0.68% | 4,300 |
| Aug 13, 2025 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 1,000 |
| Aug 12, 2025 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | -0.67% | 5,200 |
| Aug 11, 2025 | 300.00 | 302.00 | 282.00 | 300.00 | 300.00 | - | 3,300 |
| Aug 8, 2025 | 284.00 | 300.00 | 284.00 | 300.00 | 300.00 | 1.35% | 15,300 |
| Aug 7, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Aug 6, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.68% | 200 |
| Aug 5, 2025 | 290.00 | 302.00 | 290.00 | 294.00 | 294.00 | -2.00% | 5,200 |
| Aug 4, 2025 | 300.00 | 300.00 | 286.00 | 300.00 | 300.00 | - | 11,300 |
| Aug 1, 2025 | 286.00 | 308.00 | 286.00 | 300.00 | 300.00 | - | 8,200 |
| Jul 31, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 3,400 |
| Jul 30, 2025 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | -2.61% | 22,700 |
| Jul 29, 2025 | 292.00 | 308.00 | 292.00 | 306.00 | 306.00 | 0.66% | 29,400 |
| Jul 28, 2025 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | -1.30% | 22,100 |
| Jul 25, 2025 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 1.99% | 14,700 |
| Jul 24, 2025 | 292.00 | 314.00 | 292.00 | 302.00 | 302.00 | -1.31% | 11,800 |
| Jul 23, 2025 | 310.00 | 312.00 | 294.00 | 306.00 | 306.00 | 1.32% | 2,300 |
| Jul 22, 2025 | 314.00 | 318.00 | 300.00 | 302.00 | 302.00 | 0.67% | 6,800 |
| Jul 21, 2025 | 298.00 | 314.00 | 292.00 | 300.00 | 300.00 | 0.67% | 33,200 |
| Jul 18, 2025 | 292.00 | 316.00 | 290.00 | 298.00 | 298.00 | 2.05% | 11,900 |
| Jul 17, 2025 | 300.00 | 300.00 | 282.00 | 292.00 | 292.00 | -0.68% | 3,100 |
| Jul 16, 2025 | 290.00 | 300.00 | 290.00 | 294.00 | 294.00 | - | 3,400 |
| Jul 15, 2025 | 290.00 | 300.00 | 282.00 | 294.00 | 294.00 | 1.38% | 14,200 |
| Jul 14, 2025 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | - | 3,200 |
| Jul 11, 2025 | 298.00 | 310.00 | 282.00 | 290.00 | 290.00 | 2.84% | 65,500 |
| Jul 10, 2025 | 294.00 | 308.00 | 280.00 | 282.00 | 282.00 | 0.71% | 36,400 |
| Jul 9, 2025 | 282.00 | 286.00 | 280.00 | 280.00 | 280.00 | -3.45% | 29,100 |
| Jul 8, 2025 | 296.00 | 296.00 | 280.00 | 290.00 | 290.00 | 2.11% | 2,800 |
| Jul 7, 2025 | 282.00 | 292.00 | 272.00 | 284.00 | 284.00 | 1.43% | 2,500 |
| Jul 4, 2025 | 296.00 | 298.00 | 278.00 | 280.00 | 280.00 | -3.45% | 17,500 |
| Jul 3, 2025 | 302.00 | 302.00 | 276.00 | 290.00 | 290.00 | 1.40% | 6,400 |
| Jul 2, 2025 | 282.00 | 292.00 | 274.00 | 286.00 | 286.00 | -3.38% | 900 |
| Jul 1, 2025 | 302.00 | 302.00 | 274.00 | 296.00 | 296.00 | -1.33% | 27,300 |
| Jun 30, 2025 | 296.00 | 302.00 | 272.00 | 300.00 | 300.00 | 1.35% | 12,200 |
| Jun 26, 2025 | 302.00 | 302.00 | 284.00 | 296.00 | 293.00 | -0.67% | 4,100 |
| Jun 25, 2025 | 288.00 | 298.00 | 286.00 | 298.00 | 294.98 | 4.93% | 6,400 |
| Jun 24, 2025 | 298.00 | 298.00 | 272.00 | 284.00 | 281.12 | -1.39% | 10,100 |
| Jun 23, 2025 | 296.00 | 296.00 | 282.00 | 288.00 | 285.08 | -0.69% | 3,600 |
| Jun 20, 2025 | 298.00 | 298.00 | 288.00 | 290.00 | 287.06 | -0.68% | 1,200 |
| Jun 19, 2025 | 296.00 | 300.00 | 280.00 | 292.00 | 289.04 | -0.68% | 32,900 |
| Jun 18, 2025 | 296.00 | 296.00 | 290.00 | 294.00 | 291.02 | -2.00% | 4,100 |