PT Tunas Alfin Tbk (IDX:TALF)
Indonesia · Delayed Price · Currency is IDR 680.00
-25.00 (-3.55%)
Sep 18, 2026, 4:02 PM WIB
PT Tunas Alfin Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | - | -3.55% | 33,600 |
| 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% | 47,200 |
| 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% | 119,200 |
| 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 |
| 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 |