Price History - TALF

Kembali ke Company
Ticker: TALF
Company: PT Tunas Alfin Tbk
Date Open High Low Close Volume Value
28-Aug-2023 336.00 336.00 336.00 336.00 0 0
25-Aug-2023 336.00 336.00 336.00 336.00 0 0
24-Aug-2023 336.00 336.00 336.00 336.00 0 0
23-Aug-2023 336.00 336.00 336.00 336.00 0 0
22-Aug-2023 336.00 336.00 336.00 336.00 0 0
21-Aug-2023 336.00 336.00 336.00 336.00 0 0
18-Aug-2023 336.00 336.00 336.00 336.00 0 0
16-Aug-2023 336.00 336.00 336.00 336.00 0 0
15-Aug-2023 336.00 336.00 336.00 336.00 0 0
14-Aug-2023 336.00 336.00 336.00 336.00 0 0
11-Aug-2023 336.00 336.00 336.00 336.00 0 0
10-Aug-2023 336.00 336.00 336.00 336.00 0 0
09-Aug-2023 336.00 336.00 336.00 336.00 0 0
08-Aug-2023 336.00 336.00 336.00 336.00 200 0
07-Aug-2023 336.00 336.00 336.00 336.00 0 0
04-Aug-2023 336.00 336.00 336.00 336.00 0 0
03-Aug-2023 336.00 336.00 336.00 336.00 0 0
02-Aug-2023 336.00 336.00 336.00 336.00 200 0
01-Aug-2023 336.00 336.00 336.00 336.00 0 0
31-Jul-2023 336.00 336.00 336.00 336.00 100 0
28-Jul-2023 332.00 332.00 332.00 332.00 0 0
27-Jul-2023 332.00 332.00 332.00 332.00 0 0
26-Jul-2023 332.00 332.00 332.00 332.00 0 0
25-Jul-2023 332.00 332.00 332.00 332.00 0 0
24-Jul-2023 332.00 332.00 332.00 332.00 0 0
21-Jul-2023 332.00 332.00 332.00 332.00 100 0
20-Jul-2023 332.00 332.00 332.00 332.00 0 0
18-Jul-2023 332.00 332.00 332.00 332.00 100 0
17-Jul-2023 332.00 332.00 332.00 332.00 100 0
14-Jul-2023 332.00 332.00 332.00 332.00 100 0
13-Jul-2023 334.00 334.00 334.00 334.00 100 0
12-Jul-2023 304.00 304.00 304.00 304.00 0 0
11-Jul-2023 304.00 304.00 304.00 304.00 0 0
10-Jul-2023 304.00 304.00 304.00 304.00 0 0
07-Jul-2023 304.00 304.00 304.00 304.00 0 0
06-Jul-2023 304.00 304.00 304.00 304.00 0 0
05-Jul-2023 304.00 304.00 304.00 304.00 0 0
04-Jul-2023 304.00 304.00 304.00 304.00 0 0
03-Jul-2023 304.00 304.00 304.00 304.00 100 0
27-Jun-2023 304.00 304.00 304.00 304.00 0 0
26-Jun-2023 304.00 304.00 304.00 304.00 0 0
23-Jun-2023 304.00 304.00 304.00 304.00 0 0
22-Jun-2023 304.00 304.00 304.00 304.00 0 0
21-Jun-2023 304.00 304.00 304.00 304.00 0 0
20-Jun-2023 304.00 304.00 304.00 304.00 1,400 0
19-Jun-2023 306.00 306.00 306.00 306.00 6,200 0
16-Jun-2023 308.00 308.00 306.00 306.00 4,700 0
15-Jun-2023 338.00 338.00 338.00 338.00 100 0
14-Jun-2023 352.00 352.00 352.00 352.00 0 0
13-Jun-2023 352.00 352.00 352.00 352.00 100 0
12-Jun-2023 354.00 354.00 354.00 354.00 0 0
09-Jun-2023 344.00 380.00 330.00 354.00 26,100 0
08-Jun-2023 332.00 350.00 310.00 346.00 900 0
07-Jun-2023 332.00 332.00 332.00 332.00 200 0
06-Jun-2023 364.00 364.00 364.00 364.00 0 0
05-Jun-2023 364.00 364.00 364.00 364.00 0 0
31-May-2023 398.00 398.00 340.00 364.00 4,700 0
30-May-2023 362.00 362.00 362.00 362.00 1,500 0
29-May-2023 370.00 370.00 346.00 366.00 1,700 0
26-May-2023 346.00 380.00 346.00 370.00 1,300 0
25-May-2023 390.00 390.00 346.00 346.00 1,600 0
24-May-2023 408.00 408.00 370.00 370.00 1,100 0
23-May-2023 380.00 380.00 378.00 378.00 200 0
22-May-2023 380.00 380.00 380.00 380.00 100 0
19-May-2023 390.00 390.00 390.00 390.00 0 0
17-May-2023 390.00 390.00 390.00 390.00 100 0
16-May-2023 370.00 370.00 370.00 370.00 0 0
15-May-2023 370.00 370.00 370.00 370.00 0 0
12-May-2023 370.00 370.00 370.00 370.00 0 0
11-May-2023 350.00 376.00 350.00 370.00 600 0
10-May-2023 378.00 378.00 354.00 354.00 200 0
09-May-2023 380.00 380.00 380.00 380.00 100 0
08-May-2023 376.00 376.00 350.00 356.00 21,300 0
05-May-2023 376.00 376.00 376.00 376.00 0 0
04-May-2023 360.00 380.00 342.00 376.00 800 0
03-May-2023 334.00 358.00 334.00 358.00 900 0
02-May-2023 356.00 356.00 350.00 350.00 18,500 0
28-Apr-2023 360.00 360.00 324.00 324.00 200 0
27-Apr-2023 340.00 340.00 340.00 340.00 100 0
26-Apr-2023 364.00 364.00 340.00 340.00 500 0
18-Apr-2023 350.00 366.00 350.00 364.00 400 0
17-Apr-2023 358.00 378.00 358.00 376.00 400 0
14-Apr-2023 380.00 380.00 380.00 380.00 8,500 0
13-Apr-2023 412.00 412.00 408.00 408.00 300 0
12-Apr-2023 438.00 438.00 438.00 438.00 0 0
11-Apr-2023 414.00 438.00 408.00 438.00 4,500 0
10-Apr-2023 438.00 438.00 438.00 438.00 0 0
06-Apr-2023 438.00 438.00 438.00 438.00 0 0
05-Apr-2023 438.00 438.00 438.00 438.00 100 0
04-Apr-2023 440.00 440.00 440.00 440.00 0 0
03-Apr-2023 440.00 440.00 440.00 440.00 0 0
31-Mar-2023 440.00 440.00 440.00 440.00 0 0
30-Mar-2023 440.00 440.00 440.00 440.00 0 0
29-Mar-2023 440.00 440.00 440.00 440.00 0 0
28-Mar-2023 440.00 440.00 440.00 440.00 0 0
27-Mar-2023 440.00 440.00 440.00 440.00 1,000 0
24-Mar-2023 446.00 446.00 440.00 440.00 700 0
21-Mar-2023 444.00 444.00 444.00 444.00 10,000 0
20-Mar-2023 404.00 404.00 404.00 404.00 0 0
17-Mar-2023 404.00 404.00 404.00 404.00 0 0