PT Tunas Alfin Tbk (IDX:TALF)
Indonesia · Delayed Price · Currency is IDR 550.00
-95.00 (-14.73%)
Jun 30, 2026, 4:09 PM WIB
PT Tunas Alfin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 655.00 | 655.00 | 605.00 | 620.00 | - | -3.88% | 28,600 |
| Jun 29, 2026 | 665.00 | 665.00 | 615.00 | 645.00 | 645.00 | -0.77% | 34,300 |
| Jun 26, 2026 | 670.00 | 670.00 | 630.00 | 650.00 | 650.00 | -0.76% | 69,200 |
| Jun 25, 2026 | 705.00 | 705.00 | 635.00 | 655.00 | 655.00 | -0.76% | 140,600 |
| Jun 24, 2026 | 680.00 | 725.00 | 655.00 | 660.00 | 660.00 | -2.22% | 270,700 |
| Jun 23, 2026 | 675.00 | 750.00 | 665.00 | 675.00 | 675.00 | 3.05% | 533,900 |
| Jun 22, 2026 | 690.00 | 690.00 | 655.00 | 655.00 | 655.00 | -2.24% | 43,200 |
| Jun 19, 2026 | 650.00 | 695.00 | 650.00 | 670.00 | 670.00 | - | 47,500 |
| Jun 18, 2026 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | -0.74% | 21,700 |
| Jun 17, 2026 | 680.00 | 700.00 | 655.00 | 675.00 | 675.00 | -0.74% | 86,800 |
| Jun 15, 2026 | 700.00 | 730.00 | 665.00 | 680.00 | 680.00 | -0.73% | 257,700 |
| Jun 12, 2026 | 690.00 | 690.00 | 660.00 | 685.00 | 685.00 | 3.79% | 236,300 |
| Jun 11, 2026 | 675.00 | 705.00 | 650.00 | 660.00 | 660.00 | - | 76,700 |
| Jun 10, 2026 | 690.00 | 695.00 | 650.00 | 660.00 | 660.00 | 2.33% | 306,600 |
| Jun 9, 2026 | 695.00 | 710.00 | 630.00 | 645.00 | 645.00 | -5.84% | 179,400 |
| Jun 8, 2026 | 680.00 | 700.00 | 655.00 | 685.00 | 685.00 | 0.74% | 34,200 |
| Jun 5, 2026 | 710.00 | 710.00 | 650.00 | 680.00 | 680.00 | -2.86% | 32,500 |
| Jun 4, 2026 | 710.00 | 755.00 | 655.00 | 700.00 | 700.00 | -1.41% | 283,200 |
| Jun 3, 2026 | 740.00 | 750.00 | 675.00 | 710.00 | 710.00 | -3.40% | 91,300 |
| Jun 2, 2026 | 720.00 | 805.00 | 710.00 | 735.00 | 735.00 | 3.52% | 555,200 |
| May 29, 2026 | 760.00 | 770.00 | 710.00 | 710.00 | 710.00 | -14.46% | 520,300 |
| May 26, 2026 | 990.00 | 990.00 | 830.00 | 830.00 | 830.00 | -14.87% | 303,600 |
| May 25, 2026 | 860.00 | 975.00 | 790.00 | 975.00 | 975.00 | 25.00% | 1,149,100 |
| May 22, 2026 | 615.00 | 780.00 | 615.00 | 780.00 | 780.00 | 24.80% | 762,700 |
| May 21, 2026 | 655.00 | 695.00 | 610.00 | 625.00 | 625.00 | -4.58% | 93,000 |
| May 20, 2026 | 675.00 | 685.00 | 650.00 | 655.00 | 655.00 | -2.96% | 60,400 |
| May 19, 2026 | 730.00 | 730.00 | 655.00 | 675.00 | 675.00 | -2.88% | 216,000 |
| May 18, 2026 | 715.00 | 715.00 | 685.00 | 695.00 | 695.00 | -2.80% | 43,000 |
| May 13, 2026 | 760.00 | 760.00 | 660.00 | 715.00 | 715.00 | 2.88% | 129,100 |
| May 12, 2026 | 700.00 | 830.00 | 685.00 | 695.00 | 695.00 | -8.55% | 261,000 |
| May 11, 2026 | 860.00 | 1,000.00 | 760.00 | 760.00 | 760.00 | -14.61% | 595,400 |
| May 8, 2026 | 855.00 | 940.00 | 775.00 | 890.00 | 890.00 | 4.71% | 213,500 |
| May 7, 2026 | 835.00 | 900.00 | 730.00 | 850.00 | 850.00 | 1.80% | 565,500 |
| May 6, 2026 | 670.00 | 835.00 | 660.00 | 835.00 | 835.00 | 24.63% | 1,646,700 |
| May 5, 2026 | 710.00 | 710.00 | 670.00 | 670.00 | 670.00 | -1.47% | 19,000 |
| May 4, 2026 | 680.00 | 715.00 | 660.00 | 680.00 | 680.00 | -1.45% | 59,000 |
| Apr 30, 2026 | 685.00 | 705.00 | 665.00 | 690.00 | 690.00 | 0.73% | 36,200 |
| Apr 29, 2026 | 695.00 | 720.00 | 680.00 | 685.00 | 685.00 | 0.74% | 24,800 |
| Apr 28, 2026 | 675.00 | 735.00 | 650.00 | 680.00 | 680.00 | 0.74% | 182,100 |
| Apr 27, 2026 | 690.00 | 690.00 | 640.00 | 675.00 | 675.00 | 4.65% | 57,400 |
| Apr 24, 2026 | 700.00 | 770.00 | 635.00 | 645.00 | 645.00 | -6.52% | 571,500 |
| Apr 23, 2026 | 725.00 | 770.00 | 675.00 | 690.00 | 690.00 | -12.10% | 1,105,700 |
| Apr 22, 2026 | 630.00 | 785.00 | 630.00 | 785.00 | 785.00 | 24.60% | 1,572,800 |
| Apr 21, 2026 | 655.00 | 655.00 | 610.00 | 630.00 | 630.00 | -1.56% | 109,500 |
| Apr 20, 2026 | 635.00 | 680.00 | 635.00 | 640.00 | 640.00 | 1.59% | 163,400 |
| Apr 17, 2026 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 3.28% | 140,400 |
| Apr 16, 2026 | 635.00 | 655.00 | 600.00 | 610.00 | 610.00 | -3.17% | 381,300 |
| Apr 15, 2026 | 645.00 | 670.00 | 630.00 | 630.00 | 630.00 | -1.56% | 91,400 |
| Apr 14, 2026 | 630.00 | 660.00 | 630.00 | 640.00 | 640.00 | -1.54% | 81,300 |
| Apr 13, 2026 | 640.00 | 650.00 | 625.00 | 650.00 | 650.00 | 0.78% | 26,800 |