PT Tunas Alfin Tbk (IDX:TALF)
Indonesia · Delayed Price · Currency is IDR 605.00
+25.00 (4.31%)
Oct 30, 2026, 3:28 PM WIB
PT Tunas Alfin Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 560.00 | 615.00 | 540.00 | 605.00 | 605.00 | 4.31% | 10,900 |
| Oct 29, 2026 | 580.00 | 605.00 | 560.00 | 580.00 | 580.00 | -3.33% | 209,900 |
| Oct 28, 2026 | 630.00 | 645.00 | 600.00 | 600.00 | 600.00 | -6.25% | 121,800 |
| Oct 27, 2026 | 620.00 | 655.00 | 590.00 | 640.00 | 640.00 | 1.59% | 120,800 |
| Oct 26, 2026 | 570.00 | 650.00 | 570.00 | 630.00 | 630.00 | 11.50% | 351,000 |
| Oct 23, 2026 | 565.00 | 620.00 | 565.00 | 565.00 | 565.00 | -0.88% | 54,600 |
| Oct 22, 2026 | 540.00 | 600.00 | 540.00 | 570.00 | 570.00 | -1.72% | 39,800 |
| Oct 21, 2026 | 630.00 | 670.00 | 565.00 | 580.00 | 580.00 | - | 247,100 |
| Oct 20, 2026 | 476.00 | 635.00 | 476.00 | 580.00 | 580.00 | 13.73% | 175,300 |
| Oct 19, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | -5.56% | 51,900 |
| Oct 16, 2026 | 610.00 | 610.00 | 520.00 | 540.00 | 540.00 | -11.48% | 57,000 |
| Oct 15, 2026 | 610.00 | 635.00 | 610.00 | 610.00 | 610.00 | -4.69% | 43,600 |
| Oct 14, 2026 | 640.00 | 645.00 | 610.00 | 640.00 | 640.00 | - | 22,400 |
| Oct 13, 2026 | 645.00 | 650.00 | 615.00 | 640.00 | 640.00 | -0.78% | 30,400 |
| Oct 12, 2026 | 630.00 | 655.00 | 625.00 | 645.00 | 645.00 | 1.57% | 25,600 |
| Oct 9, 2026 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | 0.79% | 26,300 |
| Oct 8, 2026 | 650.00 | 670.00 | 630.00 | 630.00 | 630.00 | -1.56% | 66,400 |
| Oct 7, 2026 | 650.00 | 670.00 | 630.00 | 640.00 | 640.00 | -3.76% | 59,000 |
| Oct 6, 2026 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 1.53% | 28,100 |
| Oct 5, 2026 | 660.00 | 665.00 | 630.00 | 655.00 | 655.00 | -1.50% | 49,200 |
| Oct 2, 2026 | 645.00 | 665.00 | 635.00 | 665.00 | 665.00 | -0.75% | 22,600 |
| Oct 1, 2026 | 670.00 | 680.00 | 635.00 | 670.00 | 670.00 | 2.29% | 18,000 |
| Sep 30, 2026 | 635.00 | 685.00 | 635.00 | 655.00 | 655.00 | -2.24% | 35,000 |
| Sep 29, 2026 | 645.00 | 700.00 | 620.00 | 670.00 | 670.00 | 3.88% | 101,400 |
| Sep 28, 2026 | 680.00 | 690.00 | 595.00 | 645.00 | 645.00 | -5.15% | 213,300 |
| Sep 25, 2026 | 685.00 | 695.00 | 665.00 | 680.00 | 680.00 | -0.73% | 30,000 |
| Sep 24, 2026 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | - | 26,200 |
| Sep 23, 2026 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | -0.72% | 38,600 |
| Sep 22, 2026 | 695.00 | 700.00 | 670.00 | 690.00 | 690.00 | 0.73% | 36,300 |
| Sep 21, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 0.74% | 50,300 |
| Sep 18, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -3.55% | 33,300 |
| Sep 17, 2026 | 695.00 | 705.00 | 680.00 | 705.00 | 705.00 | 1.44% | 15,700 |
| Sep 16, 2026 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | -0.71% | 48,400 |
| Sep 15, 2026 | 705.00 | 705.00 | 685.00 | 700.00 | 700.00 | -0.71% | 68,900 |
| Sep 14, 2026 | 725.00 | 725.00 | 690.00 | 705.00 | 705.00 | -0.70% | 120,200 |
| Sep 11, 2026 | 675.00 | 745.00 | 675.00 | 710.00 | 710.00 | 3.65% | 392,700 |
| Sep 10, 2026 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | -2.14% | 78,100 |
| Sep 9, 2026 | 705.00 | 710.00 | 675.00 | 700.00 | 700.00 | -0.71% | 147,300 |
| Sep 8, 2026 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | - | 60,300 |
| Sep 7, 2026 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | -0.70% | 50,500 |
| Sep 4, 2026 | 700.00 | 720.00 | 685.00 | 710.00 | 710.00 | 1.43% | 250,500 |
| Sep 3, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.72% | 56,200 |
| Sep 2, 2026 | 705.00 | 705.00 | 675.00 | 695.00 | 695.00 | -1.42% | 161,100 |
| Sep 1, 2026 | 700.00 | 710.00 | 685.00 | 705.00 | 705.00 | 0.71% | 325,700 |
| Aug 31, 2026 | 720.00 | 720.00 | 690.00 | 700.00 | 700.00 | -1.41% | 153,700 |
| Aug 28, 2026 | 750.00 | 770.00 | 700.00 | 710.00 | 710.00 | -5.33% | 731,500 |
| Aug 27, 2026 | 690.00 | 825.00 | 690.00 | 750.00 | 750.00 | 7.91% | 1,253,100 |
| Aug 26, 2026 | 725.00 | 725.00 | 670.00 | 695.00 | 695.00 | -4.14% | 203,400 |
| Aug 24, 2026 | 750.00 | 750.00 | 720.00 | 725.00 | 725.00 | -1.36% | 59,800 |
| Aug 21, 2026 | 750.00 | 750.00 | 720.00 | 735.00 | 735.00 | - | 197,000 |