Price History - TALF

Kembali ke Company
Ticker: TALF
Company: PT Tunas Alfin Tbk
Date Open High Low Close Volume Value
19-Jan-2024 294.00 306.00 294.00 306.00 11,400 0
18-Jan-2024 300.00 300.00 286.00 288.00 1,700 0
17-Jan-2024 296.00 300.00 284.00 298.00 20,300 0
16-Jan-2024 306.00 306.00 264.00 302.00 16,700 0
15-Jan-2024 280.00 304.00 280.00 304.00 12,000 0
12-Jan-2024 294.00 330.00 266.00 280.00 52,800 0
11-Jan-2024 276.00 328.00 276.00 282.00 5,200 0
10-Jan-2024 280.00 298.00 268.00 278.00 17,200 0
09-Jan-2024 274.00 280.00 274.00 280.00 2,000 0
08-Jan-2024 278.00 278.00 274.00 274.00 600 0
05-Jan-2024 278.00 284.00 278.00 278.00 400 0
04-Jan-2024 290.00 290.00 276.00 284.00 600 0
03-Jan-2024 292.00 292.00 292.00 292.00 1,600 0
02-Jan-2024 282.00 286.00 280.00 286.00 1,900 0
29-Dec-2023 284.00 288.00 276.00 282.00 2,700 0
28-Dec-2023 290.00 290.00 280.00 280.00 5,000 0
27-Dec-2023 294.00 298.00 280.00 280.00 22,300 0
22-Dec-2023 300.00 300.00 282.00 294.00 14,100 0
21-Dec-2023 310.00 310.00 272.00 300.00 18,900 0
20-Dec-2023 306.00 326.00 292.00 310.00 8,500 0
19-Dec-2023 298.00 306.00 296.00 302.00 2,200 0
18-Dec-2023 300.00 308.00 298.00 298.00 11,800 0
15-Dec-2023 316.00 316.00 294.00 312.00 500 0
14-Dec-2023 280.00 312.00 280.00 312.00 4,500 0
13-Dec-2023 300.00 302.00 300.00 300.00 14,700 0
12-Dec-2023 312.00 330.00 300.00 300.00 40,800 0
11-Dec-2023 300.00 300.00 300.00 300.00 19,500 0
08-Dec-2023 318.00 344.00 300.00 300.00 13,200 0
07-Dec-2023 316.00 318.00 296.00 300.00 28,700 0
06-Dec-2023 310.00 324.00 302.00 314.00 25,400 0
05-Dec-2023 320.00 328.00 302.00 302.00 37,900 0
04-Dec-2023 338.00 398.00 310.00 334.00 149,300 0
01-Dec-2023 406.00 476.00 338.00 338.00 412,400 0
30-Nov-2023 308.00 382.00 308.00 382.00 23,000 0
29-Nov-2023 306.00 306.00 306.00 306.00 0 0
28-Nov-2023 306.00 306.00 306.00 306.00 0 0
27-Nov-2023 306.00 306.00 306.00 306.00 0 0
24-Nov-2023 306.00 306.00 306.00 306.00 0 0
23-Nov-2023 306.00 306.00 306.00 306.00 0 0
22-Nov-2023 306.00 306.00 306.00 306.00 0 0
21-Nov-2023 306.00 306.00 306.00 306.00 0 0
20-Nov-2023 306.00 306.00 306.00 306.00 0 0
17-Nov-2023 306.00 306.00 306.00 306.00 0 0
16-Nov-2023 306.00 306.00 306.00 306.00 0 0
15-Nov-2023 306.00 306.00 306.00 306.00 0 0
14-Nov-2023 306.00 306.00 306.00 306.00 0 0
13-Nov-2023 306.00 306.00 306.00 306.00 100 0
10-Nov-2023 338.00 338.00 338.00 338.00 0 0
09-Nov-2023 338.00 338.00 338.00 338.00 0 0
08-Nov-2023 338.00 338.00 338.00 338.00 0 0
07-Nov-2023 338.00 338.00 338.00 338.00 0 0
06-Nov-2023 338.00 338.00 338.00 338.00 0 0
03-Nov-2023 338.00 338.00 338.00 338.00 0 0
02-Nov-2023 338.00 338.00 338.00 338.00 0 0
01-Nov-2023 338.00 338.00 338.00 338.00 0 0
31-Oct-2023 338.00 338.00 338.00 338.00 0 0
30-Oct-2023 338.00 338.00 338.00 338.00 0 0
27-Oct-2023 338.00 338.00 338.00 338.00 0 0
26-Oct-2023 338.00 338.00 338.00 338.00 0 0
25-Oct-2023 338.00 338.00 338.00 338.00 0 0
24-Oct-2023 338.00 338.00 338.00 338.00 0 0
23-Oct-2023 338.00 338.00 338.00 338.00 100 0
20-Oct-2023 340.00 340.00 340.00 340.00 0 0
19-Oct-2023 340.00 340.00 340.00 340.00 0 0
18-Oct-2023 340.00 340.00 340.00 340.00 0 0
17-Oct-2023 340.00 340.00 340.00 340.00 0 0
16-Oct-2023 340.00 340.00 340.00 340.00 0 0
13-Oct-2023 340.00 340.00 340.00 340.00 0 0
12-Oct-2023 340.00 340.00 340.00 340.00 0 0
11-Oct-2023 340.00 340.00 340.00 340.00 0 0
10-Oct-2023 340.00 340.00 340.00 340.00 0 0
09-Oct-2023 340.00 340.00 340.00 340.00 0 0
06-Oct-2023 340.00 340.00 340.00 340.00 0 0
05-Oct-2023 340.00 340.00 340.00 340.00 0 0
04-Oct-2023 340.00 340.00 340.00 340.00 0 0
03-Oct-2023 340.00 340.00 340.00 340.00 0 0
02-Oct-2023 340.00 340.00 340.00 340.00 200 0
29-Sep-2023 340.00 340.00 340.00 340.00 0 0
27-Sep-2023 340.00 340.00 340.00 340.00 0 0
26-Sep-2023 340.00 340.00 340.00 340.00 0 0
25-Sep-2023 340.00 340.00 340.00 340.00 0 0
22-Sep-2023 340.00 340.00 340.00 340.00 300 0
21-Sep-2023 340.00 340.00 340.00 340.00 42,500,000 0
20-Sep-2023 336.00 336.00 336.00 336.00 0 0
19-Sep-2023 336.00 336.00 336.00 336.00 0 0
18-Sep-2023 336.00 336.00 336.00 336.00 0 0
15-Sep-2023 336.00 336.00 336.00 336.00 0 0
14-Sep-2023 336.00 336.00 336.00 336.00 0 0
13-Sep-2023 336.00 336.00 336.00 336.00 0 0
12-Sep-2023 336.00 336.00 336.00 336.00 0 0
11-Sep-2023 336.00 336.00 336.00 336.00 0 0
08-Sep-2023 336.00 336.00 336.00 336.00 0 0
07-Sep-2023 336.00 336.00 336.00 336.00 0 0
06-Sep-2023 336.00 336.00 336.00 336.00 0 0
05-Sep-2023 336.00 336.00 336.00 336.00 0 0
04-Sep-2023 336.00 336.00 336.00 336.00 0 0
01-Sep-2023 336.00 336.00 336.00 336.00 0 0
31-Aug-2023 336.00 336.00 336.00 336.00 0 0
30-Aug-2023 336.00 336.00 336.00 336.00 0 0
29-Aug-2023 336.00 336.00 336.00 336.00 0 0