Price History - TALF

Kembali ke Company
Ticker: TALF
Company: PT Tunas Alfin Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 404.00 404.00 404.00 404.00 0 0
15-Mar-2023 404.00 404.00 404.00 404.00 0 0
14-Mar-2023 404.00 404.00 404.00 404.00 0 0
13-Mar-2023 348.00 404.00 344.00 404.00 26,600 0
10-Mar-2023 368.00 368.00 368.00 368.00 100 0
09-Mar-2023 368.00 368.00 368.00 368.00 400 0
08-Mar-2023 348.00 368.00 348.00 368.00 2,200 0
07-Mar-2023 330.00 352.00 330.00 350.00 2,100 0
06-Mar-2023 340.00 340.00 320.00 320.00 1,600 0
03-Mar-2023 358.00 358.00 340.00 340.00 11,900 0
02-Mar-2023 326.00 358.00 326.00 358.00 2,500 0
01-Mar-2023 344.00 356.00 326.00 326.00 6,700 0
28-Feb-2023 344.00 344.00 344.00 344.00 200 0
27-Feb-2023 364.00 364.00 348.00 348.00 5,600 0
24-Feb-2023 374.00 374.00 350.00 374.00 17,000 0
23-Feb-2023 342.00 376.00 342.00 376.00 10,000 0
22-Feb-2023 346.00 362.00 342.00 342.00 7,800 0
21-Feb-2023 340.00 370.00 340.00 366.00 7,100 0
20-Feb-2023 338.00 340.00 338.00 340.00 6,400 0
17-Feb-2023 320.00 320.00 310.00 310.00 1,700 0
16-Feb-2023 324.00 324.00 320.00 320.00 7,300 0
15-Feb-2023 344.00 344.00 344.00 344.00 0 0
14-Feb-2023 346.00 346.00 344.00 344.00 300 0
13-Feb-2023 368.00 368.00 368.00 368.00 22,400 0
10-Feb-2023 346.00 370.00 346.00 368.00 22,700 0
09-Feb-2023 338.00 372.00 318.00 372.00 5,400 0
08-Feb-2023 340.00 374.00 340.00 340.00 8,200 0
07-Feb-2023 310.00 340.00 310.00 340.00 1,000 0
06-Feb-2023 310.00 310.00 310.00 310.00 0 0
03-Feb-2023 346.00 352.00 310.00 310.00 6,000 0
02-Feb-2023 320.00 320.00 320.00 320.00 2,100 0
01-Feb-2023 320.00 320.00 320.00 320.00 600 0
31-Jan-2023 320.00 320.00 320.00 320.00 0 0
30-Jan-2023 320.00 322.00 320.00 320.00 600 0
27-Jan-2023 342.00 348.00 312.00 320.00 4,800 0
26-Jan-2023 318.00 320.00 316.00 320.00 4,400 0
25-Jan-2023 360.00 370.00 338.00 338.00 15,800 0
24-Jan-2023 328.00 362.00 328.00 362.00 8,200 0
20-Jan-2023 304.00 334.00 304.00 330.00 10,800 0
19-Jan-2023 316.00 324.00 304.00 304.00 6,100 0
18-Jan-2023 320.00 320.00 320.00 320.00 600 0
17-Jan-2023 304.00 304.00 304.00 304.00 200 0
16-Jan-2023 302.00 302.00 302.00 302.00 0 0
13-Jan-2023 302.00 302.00 302.00 302.00 2,100 0
12-Jan-2023 302.00 302.00 302.00 302.00 0 0
11-Jan-2023 302.00 302.00 302.00 302.00 0 0
10-Jan-2023 302.00 302.00 302.00 302.00 0 0
09-Jan-2023 302.00 308.00 302.00 302.00 18,500 0
06-Jan-2023 318.00 334.00 312.00 312.00 1,900 0
05-Jan-2023 306.00 306.00 306.00 306.00 0 0
04-Jan-2023 306.00 306.00 306.00 306.00 100 0
03-Jan-2023 302.00 302.00 302.00 302.00 0 0
02-Jan-2023 302.00 302.00 302.00 302.00 0 0
30-Dec-2022 302.00 302.00 302.00 302.00 0 0