Jakarta - Delayed Quote IDR
PT Tunas Alfin Tbk (TALF.JK)
310.00
+2.00
+(0.65%)
At close: May 28 at 3:20:03 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 306.00 | 312.00 | 302.00 | 310.00 | 310.00 | 54,400 |
| May 27, 2025 | 302.00 | 316.00 | 296.00 | 308.00 | 308.00 | 104,300 |
| May 26, 2025 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2,600 |
| May 23, 2025 | 298.00 | 302.00 | 292.00 | 300.00 | 300.00 | 2,900 |
| May 22, 2025 | 304.00 | 304.00 | 292.00 | 302.00 | 302.00 | 26,000 |
| May 21, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 200 |
| May 20, 2025 | 302.00 | 304.00 | 292.00 | 304.00 | 304.00 | 3,300 |
| May 19, 2025 | 300.00 | 304.00 | 292.00 | 302.00 | 302.00 | 24,700 |
| May 16, 2025 | 304.00 | 304.00 | 292.00 | 304.00 | 304.00 | 31,100 |
| May 15, 2025 | 298.00 | 304.00 | 292.00 | 304.00 | 304.00 | 15,300 |
| May 14, 2025 | 282.00 | 306.00 | 282.00 | 298.00 | 298.00 | 28,500 |
| May 9, 2025 | 302.00 | 302.00 | 288.00 | 298.00 | 298.00 | 4,000 |
| May 8, 2025 | 300.00 | 302.00 | 288.00 | 298.00 | 298.00 | 4,600 |
| May 7, 2025 | 298.00 | 306.00 | 290.00 | 302.00 | 302.00 | 1,800 |
| May 6, 2025 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | 2,100 |
| May 5, 2025 | 306.00 | 306.00 | 296.00 | 306.00 | 306.00 | 15,300 |
| May 2, 2025 | 296.00 | 306.00 | 292.00 | 306.00 | 306.00 | 93,500 |
| Apr 30, 2025 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 16,900 |
| Apr 29, 2025 | 288.00 | 304.00 | 274.00 | 294.00 | 294.00 | 301,000 |
| Apr 28, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 2,600 |
| Apr 25, 2025 | 296.00 | 296.00 | 282.00 | 282.00 | 282.00 | 15,500 |
| Apr 24, 2025 | 300.00 | 300.00 | 280.00 | 288.00 | 288.00 | 24,000 |
| Apr 23, 2025 | 286.00 | 304.00 | 268.00 | 286.00 | 286.00 | 31,500 |
| Apr 22, 2025 | 280.00 | 280.00 | 272.00 | 280.00 | 280.00 | 5,300 |
| Apr 21, 2025 | 274.00 | 282.00 | 266.00 | 272.00 | 272.00 | 20,700 |
| Apr 17, 2025 | 298.00 | 298.00 | 248.00 | 274.00 | 274.00 | 43,600 |
| Apr 16, 2025 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | 4,900 |
| Apr 15, 2025 | 272.00 | 284.00 | 268.00 | 284.00 | 284.00 | 10,900 |
| Apr 14, 2025 | 294.00 | 296.00 | 264.00 | 280.00 | 280.00 | 32,800 |
| Apr 11, 2025 | 308.00 | 308.00 | 266.00 | 286.00 | 286.00 | 36,400 |
| Apr 10, 2025 | 288.00 | 308.00 | 262.00 | 282.00 | 282.00 | 85,700 |
| Apr 9, 2025 | 284.00 | 290.00 | 280.00 | 282.00 | 282.00 | 4,500 |
| Apr 8, 2025 | 306.00 | 310.00 | 272.00 | 284.00 | 284.00 | 70,800 |
| Mar 27, 2025 | 286.00 | 296.00 | 272.00 | 272.00 | 272.00 | 12,500 |
| Mar 26, 2025 | 284.00 | 290.00 | 280.00 | 286.00 | 286.00 | 3,000 |
| Mar 25, 2025 | 278.00 | 284.00 | 266.00 | 284.00 | 284.00 | 6,000 |
| Mar 24, 2025 | 286.00 | 290.00 | 270.00 | 270.00 | 270.00 | 11,300 |
| Mar 21, 2025 | 274.00 | 286.00 | 274.00 | 280.00 | 280.00 | 1,200 |
| Mar 20, 2025 | 272.00 | 284.00 | 272.00 | 276.00 | 276.00 | 1,500 |
| Mar 19, 2025 | 300.00 | 300.00 | 278.00 | 280.00 | 280.00 | 5,700 |
| Mar 18, 2025 | 292.00 | 292.00 | 272.00 | 278.00 | 278.00 | 9,200 |
| Mar 17, 2025 | 292.00 | 300.00 | 282.00 | 290.00 | 290.00 | 7,000 |
| Mar 14, 2025 | 280.00 | 304.00 | 276.00 | 280.00 | 280.00 | 5,300 |
| Mar 13, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 300 |
| Mar 12, 2025 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 1,200 |
| Mar 11, 2025 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 28,100 |
| Mar 10, 2025 | 290.00 | 298.00 | 284.00 | 292.00 | 292.00 | 4,800 |
| Mar 7, 2025 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 400 |
| Mar 6, 2025 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 3,300 |
| Mar 5, 2025 | 294.00 | 304.00 | 286.00 | 292.00 | 292.00 | 4,500 |
| Mar 4, 2025 | 290.00 | 306.00 | 286.00 | 290.00 | 290.00 | 4,100 |
| Mar 3, 2025 | 296.00 | 306.00 | 280.00 | 284.00 | 284.00 | 30,800 |
| Feb 28, 2025 | 294.00 | 306.00 | 286.00 | 292.00 | 292.00 | 47,200 |
| Feb 27, 2025 | 306.00 | 306.00 | 288.00 | 302.00 | 302.00 | 12,500 |
| Feb 26, 2025 | 308.00 | 308.00 | 296.00 | 306.00 | 306.00 | 6,700 |
| Feb 25, 2025 | 304.00 | 310.00 | 290.00 | 310.00 | 310.00 | 4,000 |
| Feb 24, 2025 | 308.00 | 308.00 | 296.00 | 304.00 | 304.00 | 4,900 |
| Feb 21, 2025 | 302.00 | 308.00 | 298.00 | 308.00 | 308.00 | 800 |
| Feb 20, 2025 | 310.00 | 312.00 | 296.00 | 308.00 | 308.00 | 3,400 |
| Feb 19, 2025 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 300 |
| Feb 18, 2025 | 304.00 | 306.00 | 292.00 | 306.00 | 306.00 | 700 |
| Feb 17, 2025 | 308.00 | 308.00 | 296.00 | 308.00 | 308.00 | 2,600 |
| Feb 14, 2025 | 312.00 | 312.00 | 294.00 | 308.00 | 308.00 | 3,100 |
| Feb 13, 2025 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 400 |
| Feb 12, 2025 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 11,900 |
| Feb 11, 2025 | 296.00 | 310.00 | 296.00 | 310.00 | 310.00 | 4,500 |
| Feb 10, 2025 | 312.00 | 314.00 | 296.00 | 310.00 | 310.00 | 5,500 |
| Feb 7, 2025 | 308.00 | 316.00 | 300.00 | 310.00 | 310.00 | 21,300 |
| Feb 6, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| Feb 5, 2025 | 302.00 | 308.00 | 300.00 | 308.00 | 308.00 | 8,200 |
| Feb 4, 2025 | 306.00 | 308.00 | 300.00 | 308.00 | 308.00 | 2,900 |
| Feb 3, 2025 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 3,800 |
| Jan 31, 2025 | 314.00 | 314.00 | 302.00 | 310.00 | 310.00 | 20,800 |
| Jan 30, 2025 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 900 |
| Jan 24, 2025 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | 6,800 |
| Jan 23, 2025 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 8,400 |
| Jan 22, 2025 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 8,100 |
| Jan 21, 2025 | 314.00 | 314.00 | 302.00 | 310.00 | 310.00 | 13,400 |
| Jan 20, 2025 | 310.00 | 314.00 | 304.00 | 308.00 | 308.00 | 2,500 |
| Jan 17, 2025 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | 400 |
| Jan 16, 2025 | 304.00 | 316.00 | 304.00 | 310.00 | 310.00 | 13,400 |
| Jan 15, 2025 | 310.00 | 318.00 | 300.00 | 316.00 | 316.00 | 400 |
| Jan 14, 2025 | 316.00 | 316.00 | 296.00 | 310.00 | 310.00 | 3,900 |
| Jan 13, 2025 | 302.00 | 320.00 | 292.00 | 312.00 | 312.00 | 9,900 |
| Jan 10, 2025 | 304.00 | 308.00 | 296.00 | 308.00 | 308.00 | 10,100 |
| Jan 9, 2025 | 302.00 | 312.00 | 300.00 | 308.00 | 308.00 | 3,900 |
| Jan 8, 2025 | 312.00 | 316.00 | 290.00 | 306.00 | 306.00 | 7,800 |
| Jan 7, 2025 | 302.00 | 312.00 | 290.00 | 304.00 | 304.00 | 2,800 |
| Jan 6, 2025 | 312.00 | 316.00 | 302.00 | 308.00 | 308.00 | 1,800 |
| Jan 3, 2025 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 8,400 |
| Jan 2, 2025 | 302.00 | 318.00 | 296.00 | 314.00 | 314.00 | 61,800 |
| Dec 30, 2024 | 316.00 | 316.00 | 306.00 | 312.00 | 312.00 | 20,800 |
| Dec 27, 2024 | 324.00 | 324.00 | 302.00 | 310.00 | 310.00 | 11,800 |
| Dec 24, 2024 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 2,000 |
| Dec 23, 2024 | 324.00 | 324.00 | 306.00 | 308.00 | 308.00 | 6,700 |
| Dec 20, 2024 | 300.00 | 330.00 | 296.00 | 308.00 | 308.00 | 6,000 |
| Dec 19, 2024 | 300.00 | 310.00 | 292.00 | 292.00 | 292.00 | 95,500 |
| Dec 18, 2024 | 302.00 | 308.00 | 302.00 | 302.00 | 302.00 | 5,700 |
| Dec 17, 2024 | 322.00 | 324.00 | 298.00 | 302.00 | 302.00 | 3,200 |
| Dec 16, 2024 | 300.00 | 318.00 | 292.00 | 302.00 | 302.00 | 3,200 |
| Dec 13, 2024 | 304.00 | 312.00 | 288.00 | 300.00 | 300.00 | 8,000 |
| Dec 12, 2024 | 312.00 | 314.00 | 308.00 | 314.00 | 314.00 | 10,400 |
| Dec 11, 2024 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 1,500 |
| Dec 10, 2024 | 312.00 | 314.00 | 302.00 | 314.00 | 314.00 | 6,800 |
| Dec 9, 2024 | 312.00 | 328.00 | 302.00 | 318.00 | 318.00 | 5,800 |
| Dec 6, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3,600 |
| Dec 5, 2024 | 300.00 | 320.00 | 294.00 | 308.00 | 308.00 | 17,900 |
| Dec 4, 2024 | 296.00 | 318.00 | 294.00 | 294.00 | 294.00 | 12,300 |
| Dec 3, 2024 | 312.00 | 318.00 | 292.00 | 300.00 | 300.00 | 8,200 |
| Dec 2, 2024 | 290.00 | 336.00 | 290.00 | 312.00 | 312.00 | 156,500 |
| Nov 29, 2024 | 292.00 | 302.00 | 288.00 | 302.00 | 302.00 | 2,300 |
| Nov 28, 2024 | 294.00 | 302.00 | 292.00 | 302.00 | 302.00 | 4,600 |
| Nov 26, 2024 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 3,200 |
| Nov 25, 2024 | 300.00 | 308.00 | 290.00 | 300.00 | 300.00 | 8,100 |
| Nov 22, 2024 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 500 |
| Nov 21, 2024 | 296.00 | 300.00 | 286.00 | 300.00 | 300.00 | 30,600 |
| Nov 20, 2024 | 306.00 | 310.00 | 290.00 | 302.00 | 302.00 | 12,400 |
| Nov 19, 2024 | 318.00 | 318.00 | 290.00 | 306.00 | 306.00 | 13,700 |
| Nov 18, 2024 | 288.00 | 322.00 | 286.00 | 304.00 | 304.00 | 35,500 |
| Nov 15, 2024 | 318.00 | 318.00 | 290.00 | 290.00 | 290.00 | 18,600 |
| Nov 14, 2024 | 308.00 | 308.00 | 292.00 | 306.00 | 306.00 | 300 |
| Nov 13, 2024 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 9,100 |
| Nov 12, 2024 | 320.00 | 326.00 | 296.00 | 304.00 | 304.00 | 36,400 |
| Nov 11, 2024 | 306.00 | 310.00 | 292.00 | 306.00 | 306.00 | 22,800 |
| Nov 8, 2024 | 334.00 | 334.00 | 288.00 | 306.00 | 306.00 | 144,000 |
| Nov 7, 2024 | 326.00 | 360.00 | 302.00 | 318.00 | 318.00 | 281,200 |
| Nov 6, 2024 | 338.00 | 416.00 | 310.00 | 318.00 | 318.00 | 1,822,600 |
| Nov 5, 2024 | 348.00 | 348.00 | 326.00 | 334.00 | 334.00 | 1,000 |
| Nov 4, 2024 | 328.00 | 360.00 | 326.00 | 340.00 | 340.00 | 21,200 |
| Nov 1, 2024 | 326.00 | 330.00 | 316.00 | 330.00 | 330.00 | 9,500 |
| Oct 31, 2024 | 332.00 | 332.00 | 314.00 | 318.00 | 318.00 | 3,700 |
| Oct 30, 2024 | 332.00 | 338.00 | 316.00 | 320.00 | 320.00 | 23,900 |
| Oct 29, 2024 | 340.00 | 350.00 | 302.00 | 328.00 | 328.00 | 27,800 |
| Oct 28, 2024 | 338.00 | 338.00 | 326.00 | 330.00 | 330.00 | 2,000 |
| Oct 25, 2024 | 336.00 | 356.00 | 322.00 | 336.00 | 336.00 | 10,500 |
| Oct 24, 2024 | 344.00 | 344.00 | 332.00 | 336.00 | 336.00 | 12,500 |
| Oct 23, 2024 | 354.00 | 354.00 | 338.00 | 344.00 | 344.00 | 4,900 |
| Oct 22, 2024 | 354.00 | 354.00 | 346.00 | 348.00 | 348.00 | 10,100 |
| Oct 21, 2024 | 354.00 | 356.00 | 346.00 | 354.00 | 354.00 | 8,200 |
| Oct 18, 2024 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 64,000 |
| Oct 17, 2024 | 350.00 | 354.00 | 320.00 | 352.00 | 352.00 | 343,700 |
| Oct 16, 2024 | 340.00 | 356.00 | 340.00 | 350.00 | 350.00 | 6,500 |
| Oct 15, 2024 | 342.00 | 366.00 | 310.00 | 344.00 | 344.00 | 21,000 |
| Oct 14, 2024 | 344.00 | 344.00 | 336.00 | 338.00 | 338.00 | 12,500 |
| Oct 11, 2024 | 350.00 | 358.00 | 338.00 | 340.00 | 340.00 | 20,700 |
| Oct 10, 2024 | 344.00 | 358.00 | 332.00 | 338.00 | 338.00 | 14,800 |
| Oct 9, 2024 | 312.00 | 330.00 | 312.00 | 328.00 | 328.00 | 6,700 |
| Oct 8, 2024 | 330.00 | 344.00 | 290.00 | 322.00 | 322.00 | 19,400 |
| Oct 7, 2024 | 334.00 | 346.00 | 314.00 | 314.00 | 314.00 | 9,100 |
| Oct 4, 2024 | 348.00 | 348.00 | 322.00 | 332.00 | 332.00 | 1,200 |
| Oct 3, 2024 | 346.00 | 346.00 | 330.00 | 344.00 | 344.00 | 3,300 |
| Oct 2, 2024 | 350.00 | 354.00 | 332.00 | 348.00 | 348.00 | 3,700 |
| Oct 1, 2024 | 338.00 | 350.00 | 330.00 | 348.00 | 348.00 | 16,100 |
| Sep 30, 2024 | 352.00 | 360.00 | 332.00 | 350.00 | 350.00 | 4,500 |
| Sep 27, 2024 | 330.00 | 356.00 | 330.00 | 348.00 | 348.00 | 9,500 |
| Sep 26, 2024 | 332.00 | 344.00 | 324.00 | 344.00 | 344.00 | 20,100 |
| Sep 25, 2024 | 340.00 | 350.00 | 328.00 | 340.00 | 340.00 | 18,500 |
| Sep 24, 2024 | 346.00 | 380.00 | 340.00 | 340.00 | 340.00 | 177,600 |
| Sep 23, 2024 | 340.00 | 352.00 | 340.00 | 346.00 | 346.00 | 3,500 |
| Sep 20, 2024 | 344.00 | 348.00 | 330.00 | 342.00 | 342.00 | 4,000 |
| Sep 19, 2024 | 332.00 | 378.00 | 330.00 | 348.00 | 348.00 | 34,800 |
| Sep 18, 2024 | 330.00 | 330.00 | 320.00 | 330.00 | 330.00 | 5,000 |
| Sep 17, 2024 | 328.00 | 332.00 | 316.00 | 330.00 | 330.00 | 11,800 |
| Sep 13, 2024 | 344.00 | 348.00 | 310.00 | 330.00 | 330.00 | 42,000 |
| Sep 12, 2024 | 360.00 | 360.00 | 334.00 | 336.00 | 336.00 | 26,200 |
| Sep 11, 2024 | 332.00 | 400.00 | 320.00 | 360.00 | 360.00 | 565,000 |
| Sep 10, 2024 | 328.00 | 348.00 | 322.00 | 330.00 | 330.00 | 7,700 |
| Sep 9, 2024 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 2,100 |
| Sep 6, 2024 | 326.00 | 332.00 | 326.00 | 330.00 | 330.00 | 2,200 |
| Sep 5, 2024 | 326.00 | 332.00 | 326.00 | 332.00 | 332.00 | 2,300 |
| Sep 4, 2024 | 334.00 | 334.00 | 320.00 | 326.00 | 326.00 | 600 |
| Sep 3, 2024 | 326.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1,200 |
| Sep 2, 2024 | 334.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1,500 |
| Aug 30, 2024 | 336.00 | 336.00 | 324.00 | 332.00 | 332.00 | 1,600 |
| Aug 29, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 1,800 |
| Aug 28, 2024 | 342.00 | 350.00 | 334.00 | 334.00 | 334.00 | 400 |
| Aug 27, 2024 | 334.00 | 334.00 | 326.00 | 330.00 | 330.00 | 3,300 |
| Aug 26, 2024 | 330.00 | 330.00 | 322.00 | 330.00 | 330.00 | 4,100 |
| Aug 23, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 2,000 |
| Aug 22, 2024 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | 3,200 |
| Aug 21, 2024 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 4,900 |
| Aug 20, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 800 |
| Aug 19, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 700 |
| Aug 16, 2024 | 322.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1,700 |
| Aug 15, 2024 | 318.00 | 328.00 | 310.00 | 322.00 | 322.00 | 6,200 |
| Aug 14, 2024 | 316.00 | 330.00 | 306.00 | 306.00 | 306.00 | 5,900 |
| Aug 13, 2024 | 316.00 | 334.00 | 304.00 | 316.00 | 316.00 | 13,200 |
| Aug 12, 2024 | 324.00 | 340.00 | 300.00 | 318.00 | 318.00 | 49,300 |
| Aug 9, 2024 | 332.00 | 362.00 | 310.00 | 320.00 | 320.00 | 158,400 |
| Aug 8, 2024 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 300 |
| Aug 7, 2024 | 322.00 | 322.00 | 302.00 | 314.00 | 314.00 | 1,400 |
| Aug 6, 2024 | 326.00 | 326.00 | 300.00 | 306.00 | 306.00 | 8,900 |
| Aug 5, 2024 | 326.00 | 326.00 | 300.00 | 324.00 | 324.00 | 6,100 |
| Aug 2, 2024 | 324.00 | 334.00 | 312.00 | 324.00 | 324.00 | 2,300 |
| Aug 1, 2024 | 320.00 | 338.00 | 320.00 | 334.00 | 334.00 | 4,200 |
| Jul 31, 2024 | 332.00 | 346.00 | 310.00 | 320.00 | 320.00 | 2,500 |
| Jul 30, 2024 | 336.00 | 348.00 | 324.00 | 324.00 | 324.00 | 17,300 |
| Jul 29, 2024 | 330.00 | 338.00 | 328.00 | 334.00 | 334.00 | 600 |
| Jul 26, 2024 | 322.00 | 332.00 | 322.00 | 332.00 | 332.00 | 10,400 |
| Jul 25, 2024 | 334.00 | 334.00 | 322.00 | 332.00 | 332.00 | 500 |
| Jul 24, 2024 | 328.00 | 338.00 | 326.00 | 328.00 | 328.00 | 900 |
| Jul 23, 2024 | 330.00 | 330.00 | 316.00 | 328.00 | 328.00 | 27,900 |
| Jul 22, 2024 | 330.00 | 340.00 | 330.00 | 338.00 | 338.00 | 800 |
| Jul 19, 2024 | 330.00 | 342.00 | 316.00 | 342.00 | 342.00 | 12,000 |
| Jul 18, 2024 | 338.00 | 344.00 | 336.00 | 342.00 | 342.00 | 8,100 |
| Jul 17, 2024 | 340.00 | 340.00 | 326.00 | 338.00 | 338.00 | 18,700 |
| Jul 16, 2024 | 338.00 | 348.00 | 326.00 | 338.00 | 338.00 | 53,300 |
| Jul 15, 2024 | 332.00 | 346.00 | 332.00 | 332.00 | 332.00 | 26,800 |
| Jul 12, 2024 | 338.00 | 338.00 | 328.00 | 332.00 | 332.00 | 1,300 |
| Jul 11, 2024 | 330.00 | 370.00 | 330.00 | 338.00 | 338.00 | 48,400 |
| Jul 10, 2024 | 346.00 | 346.00 | 332.00 | 338.00 | 338.00 | 1,100 |
| Jul 9, 2024 | 342.00 | 348.00 | 332.00 | 332.00 | 332.00 | 800 |
| Jul 8, 2024 | 330.00 | 342.00 | 320.00 | 324.00 | 324.00 | 4,000 |
| Jul 5, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
| Jul 4, 2024 | 8 Dividend | |||||
| Jul 4, 2024 | 330.00 | 336.00 | 320.00 | 320.00 | 320.00 | 18,200 |
| Jul 3, 2024 | 354.00 | 354.00 | 330.00 | 330.00 | 322.00 | 11,000 |
| Jul 2, 2024 | 346.00 | 356.00 | 346.00 | 350.00 | 341.52 | 104,300 |
| Jul 1, 2024 | 340.00 | 350.00 | 340.00 | 344.00 | 335.66 | 10,800 |
| Jun 28, 2024 | 344.00 | 350.00 | 334.00 | 342.00 | 333.71 | 365,200 |
| Jun 27, 2024 | 334.00 | 334.00 | 328.00 | 330.00 | 322.00 | 1,200 |
| Jun 26, 2024 | 322.00 | 330.00 | 314.00 | 328.00 | 320.05 | 900 |
| Jun 25, 2024 | 344.00 | 346.00 | 312.00 | 340.00 | 331.76 | 10,800 |
| Jun 24, 2024 | 328.00 | 348.00 | 328.00 | 342.00 | 333.71 | 400 |
| Jun 21, 2024 | 338.00 | 340.00 | 330.00 | 338.00 | 329.81 | 500 |
| Jun 20, 2024 | 338.00 | 348.00 | 318.00 | 338.00 | 329.81 | 2,200 |
| Jun 19, 2024 | 346.00 | 346.00 | 314.00 | 332.00 | 323.95 | 2,600 |
| Jun 14, 2024 | 324.00 | 342.00 | 322.00 | 330.00 | 322.00 | 26,100 |
| Jun 13, 2024 | 332.00 | 332.00 | 326.00 | 326.00 | 318.10 | 300 |
| Jun 12, 2024 | 328.00 | 376.00 | 328.00 | 332.00 | 323.95 | 57,500 |
| Jun 11, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 322.00 | - |
| Jun 10, 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 322.00 | 800 |
| Jun 7, 2024 | 328.00 | 332.00 | 328.00 | 332.00 | 323.95 | 400 |
| Jun 6, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 322.00 | 200 |
| Jun 5, 2024 | 316.00 | 328.00 | 316.00 | 328.00 | 320.05 | 1,600 |
| Jun 4, 2024 | 328.00 | 330.00 | 320.00 | 330.00 | 322.00 | 1,700 |
| Jun 3, 2024 | 332.00 | 332.00 | 320.00 | 326.00 | 318.10 | 1,000 |
| May 31, 2024 | 334.00 | 334.00 | 318.00 | 320.00 | 312.24 | 1,700 |
| May 30, 2024 | 350.00 | 350.00 | 320.00 | 332.00 | 323.95 | 900 |
| May 29, 2024 | 350.00 | 350.00 | 316.00 | 330.00 | 322.00 | 1,700 |
| May 28, 2024 | 328.00 | 332.00 | 328.00 | 332.00 | 323.95 | 500 |
Related Tickers
YPAS.JK PT Yanaprima Hastapersada Tbk
312.00
0.00%
TRST.JK PT Trias Sentosa Tbk
500.00
+4.60%
IGAR.JK PT Champion Pacific Indonesia Tbk
535.00
-3.60%
BRNA.JK PT Berlina Tbk
695.00
0.00%
IPOL.JK PT Indopoly Swakarsa Industry Tbk
126.00
+5.00%
SWAT.JK PT Sriwahana Adityakarta Tbk
24.00
-4.00%
KDSI.JK PT Kedawung Setia Industrial Tbk
474.00
+6.28%
PBID.JK PT Panca Budi Idaman Tbk
570.00
+0.88%
PICO.JK PT Pelangi Indah Canindo Tbk
130.00
0.00%