PT Tunas Alfin Tbk (IDX:TALF)
Indonesia · Delayed Price · Currency is IDR 650.00
-25.00 (-3.70%)
May 20, 2026, 3:09 PM WIB
PT Tunas Alfin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 675.00 | 685.00 | 675.00 | 680.00 | - | 0.74% | 11,200 |
| 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 |
| Apr 10, 2026 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | -1.53% | 45,000 |
| Apr 9, 2026 | 620.00 | 670.00 | 620.00 | 655.00 | 655.00 | - | 47,600 |
| Apr 8, 2026 | 650.00 | 690.00 | 610.00 | 655.00 | 655.00 | 1.55% | 48,800 |
| Apr 7, 2026 | 670.00 | 700.00 | 615.00 | 645.00 | 645.00 | 0.78% | 159,700 |
| Apr 6, 2026 | 670.00 | 670.00 | 600.00 | 640.00 | 640.00 | -5.19% | 290,500 |
| Apr 2, 2026 | 780.00 | 780.00 | 675.00 | 675.00 | 675.00 | -14.56% | 670,400 |
| Apr 1, 2026 | 930.00 | 940.00 | 790.00 | 790.00 | 790.00 | -14.59% | 810,300 |
| Mar 31, 2026 | 745.00 | 930.00 | 660.00 | 925.00 | 925.00 | 23.33% | 446,400 |
| Mar 30, 2026 | 775.00 | 810.00 | 670.00 | 750.00 | 750.00 | -1.32% | 268,300 |
| Mar 27, 2026 | 680.00 | 935.00 | 640.00 | 760.00 | 760.00 | 1.33% | 1,904,100 |
| Mar 26, 2026 | 715.00 | 750.00 | 640.00 | 750.00 | 750.00 | 25.00% | 2,354,900 |
| Mar 25, 2026 | 500.00 | 600.00 | 500.00 | 600.00 | 600.00 | 15.38% | 1,117,900 |
| Mar 17, 2026 | 545.00 | 610.00 | 520.00 | 520.00 | 520.00 | -0.95% | 47,500 |
| Mar 16, 2026 | 555.00 | 555.00 | 510.00 | 525.00 | 525.00 | -1.87% | 43,700 |
| Mar 13, 2026 | 530.00 | 575.00 | 530.00 | 535.00 | 535.00 | 1.90% | 44,700 |
| Mar 12, 2026 | 535.00 | 560.00 | 515.00 | 525.00 | 525.00 | -1.87% | 26,600 |
| Mar 11, 2026 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | -2.73% | 5,900 |
| Mar 10, 2026 | 515.00 | 550.00 | 515.00 | 550.00 | 550.00 | 2.80% | 27,400 |
| Mar 9, 2026 | 570.00 | 575.00 | 525.00 | 535.00 | 535.00 | -6.14% | 12,400 |
| Mar 6, 2026 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 28,700 |
| Mar 5, 2026 | 560.00 | 580.00 | 525.00 | 565.00 | 565.00 | 0.89% | 34,300 |
| Mar 4, 2026 | 590.00 | 590.00 | 515.00 | 560.00 | 560.00 | 2.75% | 105,600 |
| Mar 3, 2026 | 600.00 | 625.00 | 540.00 | 545.00 | 545.00 | -12.80% | 217,400 |
| Mar 2, 2026 | 640.00 | 640.00 | 590.00 | 625.00 | 625.00 | -3.10% | 106,400 |
| Feb 27, 2026 | 640.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1.57% | 31,800 |