PT Tunas Alfin Tbk(ID:TALF)
Rp550.00-20.00 (-3.51%)
ID:TALF
PT Tunas Alfin Tbk historical prices
Rp550.00
At close:-20.00 (-3.51%)
PT Tunas Alfin Tbk (TALF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 570.00 | 580.00 | 545.00 | 550.00 | 550.00 | -3.51% | 238,900 | 1.87 |
| Nov 10, 2026 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | +0.88% | 14,500 | 0.11 |
| Nov 09, 2026 | 540.00 | 575.00 | 540.00 | 575.00 | 575.00 | +1.77% | 8,000 | 0.06 |
| Nov 06, 2026 | 550.00 | 590.00 | 535.00 | 565.00 | 565.00 | -0.88% | 167,800 | 1.14 |
| Nov 05, 2026 | 560.00 | 580.00 | 540.00 | 570.00 | 570.00 | +5.56% | 3,200 | 0.02 |
| Nov 04, 2026 | 545.00 | 565.00 | 530.00 | 540.00 | 540.00 | -4.42% | 49,700 | 0.23 |
| Nov 03, 2026 | 580.00 | 580.00 | 550.00 | 565.00 | 565.00 | -4.24% | 162,200 | 0.74 |
| Nov 02, 2026 | 580.00 | 620.00 | 570.00 | 590.00 | 590.00 | -2.48% | 9,400 | 0.04 |
| Oct 30, 2026 | 560.00 | 615.00 | 540.00 | 605.00 | 605.00 | +4.31% | 10,900 | 0.04 |
| Oct 29, 2026 | 580.00 | 605.00 | 560.00 | 580.00 | 580.00 | -3.33% | 209,900 | 0.66 |
| Oct 28, 2026 | 630.00 | 645.00 | 600.00 | 600.00 | 600.00 | -6.25% | 121,800 | 0.35 |
| Oct 27, 2026 | 620.00 | 655.00 | 590.00 | 640.00 | 640.00 | +1.59% | 120,800 | 0.34 |
| Oct 26, 2026 | 570.00 | 650.00 | 570.00 | 630.00 | 630.00 | +11.50% | 351,000 | 1.01 |
| Oct 23, 2026 | 565.00 | 620.00 | 565.00 | 565.00 | 565.00 | -0.88% | 54,600 | 0.16 |
| Oct 22, 2026 | 540.00 | 600.00 | 540.00 | 570.00 | 570.00 | -1.72% | 39,800 | 0.11 |
| Oct 21, 2026 | 630.00 | 670.00 | 565.00 | 580.00 | 580.00 | 0.00% | 247,100 | 0.71 |
| Oct 20, 2026 | 476.00 | 635.00 | 476.00 | 580.00 | 580.00 | +13.73% | 175,300 | 0.51 |
| Oct 19, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | -5.56% | 51,900 | 0.15 |
| Oct 16, 2026 | 610.00 | 610.00 | 520.00 | 540.00 | 540.00 | -11.48% | 57,000 | 0.16 |
| Oct 15, 2026 | 610.00 | 635.00 | 610.00 | 610.00 | 610.00 | -4.69% | 43,600 | 0.13 |
| Oct 14, 2026 | 640.00 | 645.00 | 610.00 | 640.00 | 640.00 | 0.00% | 22,400 | 0.06 |
| Oct 13, 2026 | 645.00 | 650.00 | 615.00 | 640.00 | 640.00 | -0.78% | 30,400 | 0.09 |
| Oct 12, 2026 | 630.00 | 655.00 | 625.00 | 645.00 | 645.00 | +1.57% | 25,600 | 0.07 |
| Oct 09, 2026 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | +0.79% | 26,300 | 0.08 |
| Oct 08, 2026 | 650.00 | 670.00 | 630.00 | 630.00 | 630.00 | -1.56% | 66,400 | 0.19 |
| Oct 07, 2026 | 650.00 | 670.00 | 630.00 | 640.00 | 640.00 | -3.76% | 59,000 | 0.17 |
| Oct 06, 2026 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | +1.53% | 28,100 | 0.08 |
| Oct 05, 2026 | 660.00 | 665.00 | 630.00 | 655.00 | 655.00 | -1.50% | 49,200 | 0.14 |
| Oct 02, 2026 | 645.00 | 665.00 | 635.00 | 665.00 | 665.00 | -0.75% | 22,600 | 0.06 |
| Oct 01, 2026 | 670.00 | 680.00 | 635.00 | 670.00 | 670.00 | +2.29% | 18,000 | 0.05 |
| Sep 30, 2026 | 635.00 | 685.00 | 635.00 | 655.00 | 655.00 | -2.24% | 35,000 | 0.10 |
| Sep 29, 2026 | 645.00 | 700.00 | 620.00 | 670.00 | 670.00 | +3.88% | 101,400 | 0.29 |
| Sep 28, 2026 | 680.00 | 690.00 | 595.00 | 645.00 | 645.00 | -5.15% | 213,300 | 0.61 |
| Sep 25, 2026 | 685.00 | 695.00 | 665.00 | 680.00 | 680.00 | -0.73% | 30,000 | 0.08 |
| Sep 24, 2026 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | 0.00% | 26,200 | 0.07 |
| Sep 23, 2026 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | -0.72% | 38,600 | 0.11 |
| Sep 22, 2026 | 695.00 | 700.00 | 670.00 | 690.00 | 690.00 | +0.73% | 36,300 | 0.10 |
| Sep 21, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | +0.74% | 50,300 | 0.14 |
| Sep 18, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -3.55% | 33,300 | 0.09 |
| Sep 17, 2026 | 695.00 | 705.00 | 680.00 | 705.00 | 705.00 | +1.44% | 15,700 | 0.04 |
| Sep 16, 2026 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | -0.71% | 48,400 | 0.13 |
| Sep 15, 2026 | 705.00 | 705.00 | 685.00 | 700.00 | 700.00 | -0.71% | 68,900 | 0.19 |
| Sep 14, 2026 | 725.00 | 725.00 | 690.00 | 705.00 | 705.00 | -0.70% | 120,200 | 0.33 |
| Sep 11, 2026 | 675.00 | 745.00 | 675.00 | 710.00 | 710.00 | +3.65% | 392,700 | 1.09 |
| Sep 10, 2026 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | -2.14% | 78,100 | 0.22 |
| Sep 09, 2026 | 705.00 | 710.00 | 675.00 | 700.00 | 700.00 | -0.71% | 147,300 | 0.40 |
| Sep 08, 2026 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | 0.00% | 60,300 | 0.17 |
| Sep 07, 2026 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | -0.70% | 50,500 | 0.14 |
| Sep 04, 2026 | 700.00 | 720.00 | 685.00 | 710.00 | 710.00 | +1.43% | 250,500 | 0.68 |
| Sep 03, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | +0.72% | 56,200 | 0.15 |
