PT Tunas Alfin Tbk (IDX:TALF)
Indonesia · Delayed Price · Currency is IDR 700.00
-10.00 (-1.41%)
Aug 31, 2026, 4:00 PM WIB
PT Tunas Alfin Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 725.00 | 765.00 | 720.00 | 735.00 | 735.00 | 2.08% | 165,600 |
| Aug 19, 2026 | 735.00 | 740.00 | 705.00 | 720.00 | 720.00 | -2.70% | 156,300 |
| Aug 18, 2026 | 775.00 | 825.00 | 735.00 | 740.00 | 740.00 | -6.33% | 333,900 |
| Aug 14, 2026 | 870.00 | 875.00 | 760.00 | 790.00 | 790.00 | -3.07% | 195,800 |
| Aug 13, 2026 | 860.00 | 860.00 | 810.00 | 815.00 | 815.00 | -2.98% | 177,700 |
| Aug 12, 2026 | 910.00 | 925.00 | 810.00 | 840.00 | 840.00 | -4.00% | 445,500 |
| Aug 11, 2026 | 1,000.00 | 1,030.00 | 875.00 | 875.00 | 875.00 | -11.62% | 777,200 |
| Aug 10, 2026 | 800.00 | 1,050.00 | 800.00 | 990.00 | 990.00 | 13.14% | 3,838,700 |
| Aug 7, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -14.63% | 312,100 |
| Aug 6, 2026 | 1,180.00 | 1,180.00 | 1,025.00 | 1,025.00 | 1,025.00 | -14.94% | 654,300 |
| Aug 5, 2026 | 930.00 | 1,205.00 | 915.00 | 1,205.00 | 1,205.00 | 24.87% | 2,043,900 |
| Aug 4, 2026 | 835.00 | 975.00 | 790.00 | 965.00 | 965.00 | 22.15% | 2,311,400 |
| Aug 3, 2026 | 845.00 | 860.00 | 730.00 | 790.00 | 790.00 | 11.27% | 2,130,800 |
| Jul 31, 2026 | 585.00 | 710.00 | 570.00 | 710.00 | 710.00 | 24.56% | 2,201,800 |
| Jul 30, 2026 | 610.00 | 610.00 | 555.00 | 570.00 | 570.00 | -5.00% | 81,200 |
| Jul 29, 2026 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | -0.83% | 202,800 |
| Jul 28, 2026 | 600.00 | 610.00 | 575.00 | 605.00 | 605.00 | 0.83% | 9,700 |
| Jul 27, 2026 | 615.00 | 615.00 | 580.00 | 600.00 | 600.00 | -0.83% | 157,600 |
| Jul 24, 2026 | 620.00 | 620.00 | 585.00 | 605.00 | 605.00 | -0.82% | 165,700 |
| Jul 23, 2026 | 610.00 | 630.00 | 600.00 | 610.00 | 610.00 | - | 47,700 |
| Jul 22, 2026 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | - | 27,700 |
| Jul 21, 2026 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | -1.61% | 28,300 |
| Jul 20, 2026 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1.64% | 20,600 |
| Jul 17, 2026 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | - | 24,400 |
| Jul 16, 2026 | 610.00 | 615.00 | 590.00 | 610.00 | 610.00 | - | 12,100 |
| Jul 15, 2026 | 600.00 | 615.00 | 595.00 | 610.00 | 610.00 | 2.52% | 23,700 |
| Jul 14, 2026 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | -1.65% | 32,300 |
| Jul 13, 2026 | 615.00 | 615.00 | 590.00 | 605.00 | 605.00 | 1.68% | 24,300 |
| Jul 10, 2026 | 620.00 | 620.00 | 590.00 | 595.00 | 595.00 | -4.03% | 212,400 |
| Jul 9, 2026 | 615.00 | 620.00 | 585.00 | 620.00 | 620.00 | 2.48% | 5,600 |
| Jul 8, 2026 | 610.00 | 620.00 | 550.00 | 605.00 | 605.00 | 0.83% | 40,600 |
| Jul 7, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 0.84% | 156,300 |
| Jul 6, 2026 | 595.00 | 600.00 | 575.00 | 595.00 | 595.00 | - | 13,600 |
| Jul 3, 2026 | 590.00 | 595.00 | 560.00 | 595.00 | 595.00 | 2.59% | 74,800 |
| Jul 2, 2026 | 570.00 | 585.00 | 525.00 | 580.00 | 580.00 | 3.20% | 42,000 |
| Jul 1, 2026 | 585.00 | 595.00 | 505.00 | 570.00 | 562.00 | 3.64% | 215,900 |
| Jun 30, 2026 | 655.00 | 655.00 | 550.00 | 550.00 | 542.28 | -14.73% | 346,200 |
| Jun 29, 2026 | 665.00 | 665.00 | 615.00 | 645.00 | 635.95 | -0.77% | 34,300 |
| Jun 26, 2026 | 670.00 | 670.00 | 630.00 | 650.00 | 640.88 | -0.76% | 69,200 |
| Jun 25, 2026 | 705.00 | 705.00 | 635.00 | 655.00 | 645.81 | -0.76% | 140,600 |
| Jun 24, 2026 | 680.00 | 725.00 | 655.00 | 660.00 | 650.74 | -2.22% | 270,700 |
| Jun 23, 2026 | 675.00 | 750.00 | 665.00 | 675.00 | 665.53 | 3.05% | 533,900 |
| Jun 22, 2026 | 690.00 | 690.00 | 655.00 | 655.00 | 645.81 | -2.24% | 43,200 |
| Jun 19, 2026 | 650.00 | 695.00 | 650.00 | 670.00 | 660.60 | - | 47,500 |
| Jun 18, 2026 | 675.00 | 675.00 | 655.00 | 670.00 | 660.60 | -0.74% | 21,700 |