PT Tunas Alfin Tbk (IDX:TALF)
Indonesia
· Delayed Price · Currency is IDR 570.00
+5.00 (0.88%)
At close: Mar 6, 2026
PT Tunas Alfin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 28,700 |
| Mar 5, 2026 | 560.00 | 580.00 | 525.00 | 565.00 | 565.00 | 0.89% | 34,300 |
| Mar 4, 2026 | 590.00 | 590.00 | 515.00 | 560.00 | 560.00 | 2.75% | 105,600 |
| Mar 3, 2026 | 600.00 | 625.00 | 540.00 | 545.00 | 545.00 | -12.80% | 217,400 |
| Mar 2, 2026 | 640.00 | 640.00 | 590.00 | 625.00 | 625.00 | -3.10% | 106,400 |
| Feb 27, 2026 | 640.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1.57% | 31,800 |
| Feb 26, 2026 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | -4.51% | 87,000 |
| Feb 25, 2026 | 695.00 | 695.00 | 615.00 | 665.00 | 665.00 | -1.48% | 161,200 |
| Feb 24, 2026 | 715.00 | 720.00 | 650.00 | 675.00 | 675.00 | -2.17% | 468,200 |
| Feb 23, 2026 | 800.00 | 800.00 | 680.00 | 690.00 | 690.00 | -9.21% | 1,490,700 |
| Feb 20, 2026 | 630.00 | 760.00 | 630.00 | 760.00 | 760.00 | 24.59% | 2,981,500 |
| Feb 19, 2026 | 615.00 | 630.00 | 600.00 | 610.00 | 610.00 | -0.81% | 20,200 |
| Feb 18, 2026 | 620.00 | 665.00 | 595.00 | 615.00 | 615.00 | -1.60% | 70,000 |
| Feb 13, 2026 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 0.81% | 27,100 |
| Feb 12, 2026 | 665.00 | 665.00 | 610.00 | 620.00 | 620.00 | -3.88% | 26,100 |
| Feb 11, 2026 | 605.00 | 650.00 | 605.00 | 645.00 | 645.00 | 5.74% | 44,100 |
| Feb 10, 2026 | 590.00 | 695.00 | 590.00 | 610.00 | 610.00 | 1.67% | 90,000 |
| Feb 9, 2026 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | - | 67,600 |
| Feb 6, 2026 | 615.00 | 650.00 | 580.00 | 600.00 | 600.00 | -1.64% | 50,400 |
| Feb 5, 2026 | 615.00 | 640.00 | 590.00 | 610.00 | 610.00 | - | 23,200 |
| Feb 4, 2026 | 610.00 | 700.00 | 605.00 | 610.00 | 610.00 | - | 82,900 |
| Feb 3, 2026 | 590.00 | 660.00 | 540.00 | 610.00 | 610.00 | -1.61% | 160,700 |
| Feb 2, 2026 | 635.00 | 775.00 | 575.00 | 620.00 | 620.00 | -2.36% | 1,037,000 |
| Jan 30, 2026 | 515.00 | 635.00 | 515.00 | 635.00 | 635.00 | 24.51% | 1,803,300 |
| Jan 29, 2026 | 515.00 | 535.00 | 450.00 | 510.00 | 510.00 | -0.97% | 274,000 |
| Jan 28, 2026 | 600.00 | 695.00 | 500.00 | 515.00 | 515.00 | -10.43% | 1,925,300 |
| Jan 27, 2026 | 570.00 | 680.00 | 570.00 | 575.00 | 575.00 | 0.88% | 1,316,800 |
| Jan 26, 2026 | 580.00 | 590.00 | 560.00 | 570.00 | 570.00 | -1.72% | 166,400 |
| Jan 23, 2026 | 560.00 | 590.00 | 550.00 | 580.00 | 580.00 | 2.65% | 253,300 |
| Jan 22, 2026 | 570.00 | 580.00 | 555.00 | 565.00 | 565.00 | - | 69,800 |
| Jan 21, 2026 | 585.00 | 585.00 | 535.00 | 565.00 | 565.00 | -3.42% | 209,000 |
| Jan 20, 2026 | 600.00 | 610.00 | 565.00 | 585.00 | 585.00 | -1.68% | 765,800 |
| Jan 19, 2026 | 685.00 | 685.00 | 595.00 | 595.00 | 595.00 | -13.14% | 1,742,800 |
| Jan 15, 2026 | 650.00 | 810.00 | 570.00 | 685.00 | 685.00 | 5.38% | 1,949,500 |
| Jan 14, 2026 | 535.00 | 650.00 | 520.00 | 650.00 | 650.00 | 25.00% | 1,952,900 |
| Jan 13, 2026 | 520.00 | 545.00 | 520.00 | 520.00 | 520.00 | - | 27,100 |
| Jan 12, 2026 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | -2.80% | 24,400 |
| Jan 9, 2026 | 535.00 | 540.00 | 515.00 | 535.00 | 535.00 | - | 41,500 |
| Jan 8, 2026 | 525.00 | 545.00 | 510.00 | 535.00 | 535.00 | 0.94% | 45,300 |
| Jan 7, 2026 | 550.00 | 565.00 | 520.00 | 530.00 | 530.00 | -3.64% | 213,700 |
| Jan 6, 2026 | 600.00 | 600.00 | 530.00 | 550.00 | 550.00 | -8.33% | 388,500 |
| Jan 5, 2026 | 580.00 | 610.00 | 565.00 | 600.00 | 600.00 | 3.45% | 68,400 |
| Jan 2, 2026 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 4.50% | 60,400 |
| Dec 30, 2025 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | -2.63% | 53,400 |
| Dec 29, 2025 | 540.00 | 575.00 | 525.00 | 570.00 | 570.00 | 5.56% | 153,300 |
| Dec 24, 2025 | 570.00 | 590.00 | 535.00 | 540.00 | 540.00 | -2.70% | 188,700 |
| Dec 23, 2025 | 545.00 | 575.00 | 510.00 | 555.00 | 555.00 | 1.83% | 201,600 |
| Dec 22, 2025 | 620.00 | 620.00 | 535.00 | 545.00 | 545.00 | -12.80% | 1,406,400 |
| Dec 19, 2025 | 510.00 | 625.00 | 510.00 | 625.00 | 625.00 | 25.00% | 2,551,300 |
| Dec 18, 2025 | 520.00 | 520.00 | 488.00 | 500.00 | 500.00 | -2.91% | 99,000 |
| Dec 17, 2025 | 535.00 | 540.00 | 515.00 | 515.00 | 515.00 | -5.50% | 100,800 |
| Dec 16, 2025 | 575.00 | 575.00 | 535.00 | 545.00 | 545.00 | -0.91% | 77,000 |
| Dec 15, 2025 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | -2.65% | 30,100 |
| Dec 12, 2025 | 590.00 | 640.00 | 525.00 | 565.00 | 565.00 | -3.42% | 222,600 |
| Dec 11, 2025 | 565.00 | 585.00 | 540.00 | 585.00 | 585.00 | 4.46% | 157,500 |
| Dec 10, 2025 | 560.00 | 565.00 | 530.00 | 560.00 | 560.00 | - | 227,500 |
| Dec 9, 2025 | 540.00 | 575.00 | 520.00 | 560.00 | 560.00 | 5.66% | 386,500 |
| Dec 8, 2025 | 550.00 | 555.00 | 498.00 | 530.00 | 530.00 | -3.64% | 398,500 |
| Dec 5, 2025 | 615.00 | 615.00 | 550.00 | 550.00 | 550.00 | -13.39% | 973,300 |
| Dec 4, 2025 | 540.00 | 635.00 | 520.00 | 635.00 | 635.00 | 24.51% | 2,343,600 |
| Dec 3, 2025 | 575.00 | 615.00 | 510.00 | 510.00 | 510.00 | -11.30% | 782,200 |
| Dec 2, 2025 | 655.00 | 700.00 | 535.00 | 575.00 | 575.00 | -1.71% | 2,314,100 |
| Dec 1, 2025 | 466.00 | 585.00 | 466.00 | 585.00 | 585.00 | 25.00% | 2,390,600 |
| Nov 28, 2025 | 486.00 | 486.00 | 466.00 | 468.00 | 468.00 | -3.31% | 47,000 |
| Nov 27, 2025 | 482.00 | 494.00 | 480.00 | 484.00 | 484.00 | - | 36,700 |
| Nov 26, 2025 | 484.00 | 498.00 | 480.00 | 484.00 | 484.00 | - | 60,300 |
| Nov 25, 2025 | 490.00 | 494.00 | 484.00 | 484.00 | 484.00 | -1.22% | 31,900 |
| Nov 24, 2025 | 486.00 | 496.00 | 486.00 | 490.00 | 490.00 | 0.82% | 95,600 |
| Nov 21, 2025 | 488.00 | 505.00 | 476.00 | 486.00 | 486.00 | -0.41% | 76,900 |
| Nov 20, 2025 | 490.00 | 496.00 | 480.00 | 488.00 | 488.00 | -0.41% | 21,900 |
| Nov 19, 2025 | 488.00 | 515.00 | 476.00 | 490.00 | 490.00 | 2.08% | 92,600 |
| Nov 18, 2025 | 498.00 | 500.00 | 474.00 | 480.00 | 480.00 | -3.61% | 84,200 |
| Nov 17, 2025 | 496.00 | 515.00 | 490.00 | 498.00 | 498.00 | 0.40% | 92,700 |
| Nov 14, 2025 | 510.00 | 515.00 | 490.00 | 496.00 | 496.00 | -2.75% | 95,700 |
| Nov 13, 2025 | 510.00 | 515.00 | 492.00 | 510.00 | 510.00 | - | 90,000 |
| Nov 12, 2025 | 535.00 | 535.00 | 490.00 | 510.00 | 510.00 | -4.67% | 391,900 |
| Nov 11, 2025 | 620.00 | 635.00 | 535.00 | 535.00 | 535.00 | -12.30% | 1,361,100 |
| Nov 10, 2025 | 545.00 | 625.00 | 488.00 | 610.00 | 610.00 | 20.79% | 1,783,300 |
| Nov 7, 2025 | 466.00 | 570.00 | 458.00 | 505.00 | 505.00 | 10.26% | 3,288,700 |
| Nov 6, 2025 | 472.00 | 472.00 | 450.00 | 458.00 | 458.00 | -2.97% | 189,600 |
| Nov 5, 2025 | 488.00 | 494.00 | 458.00 | 472.00 | 472.00 | -3.28% | 467,100 |
| Nov 4, 2025 | 458.00 | 570.00 | 454.00 | 488.00 | 488.00 | 7.02% | 4,928,200 |
| Nov 3, 2025 | 488.00 | 510.00 | 452.00 | 456.00 | 456.00 | -6.56% | 210,600 |
| Oct 31, 2025 | 625.00 | 645.00 | 460.00 | 488.00 | 488.00 | -6.15% | 1,639,700 |
| Oct 30, 2025 | 418.00 | 520.00 | 414.00 | 520.00 | 520.00 | 24.40% | 922,700 |
| Oct 29, 2025 | 424.00 | 440.00 | 402.00 | 418.00 | 418.00 | -1.42% | 51,600 |
| Oct 28, 2025 | 430.00 | 434.00 | 408.00 | 424.00 | 424.00 | 2.42% | 33,500 |
| Oct 27, 2025 | 400.00 | 452.00 | 398.00 | 414.00 | 414.00 | -0.48% | 41,100 |
| Oct 24, 2025 | 420.00 | 420.00 | 398.00 | 416.00 | 416.00 | -0.48% | 50,400 |
| Oct 23, 2025 | 402.00 | 440.00 | 400.00 | 418.00 | 418.00 | -0.48% | 77,800 |
| Oct 22, 2025 | 420.00 | 442.00 | 402.00 | 420.00 | 420.00 | - | 107,600 |
| Oct 21, 2025 | 400.00 | 490.00 | 400.00 | 420.00 | 420.00 | 5.00% | 335,700 |
| Oct 20, 2025 | 402.00 | 420.00 | 400.00 | 400.00 | 400.00 | -0.50% | 11,100 |
| Oct 17, 2025 | 410.00 | 450.00 | 402.00 | 402.00 | 402.00 | -5.19% | 57,000 |
| Oct 16, 2025 | 442.00 | 442.00 | 422.00 | 424.00 | 424.00 | -1.85% | 5,500 |
| Oct 15, 2025 | 434.00 | 464.00 | 432.00 | 432.00 | 432.00 | - | 36,200 |
| Oct 14, 2025 | 452.00 | 470.00 | 420.00 | 432.00 | 432.00 | -4.42% | 105,000 |
| Oct 13, 2025 | 476.00 | 476.00 | 444.00 | 452.00 | 452.00 | -4.64% | 28,100 |
| Oct 10, 2025 | 462.00 | 484.00 | 436.00 | 474.00 | 474.00 | -0.84% | 122,800 |
| Oct 9, 2025 | 482.00 | 494.00 | 450.00 | 478.00 | 478.00 | -0.83% | 62,000 |