PT Tunas Alfin Tbk TALF

IDX · Indonesia · Process Industries

IDR 670.00+15.00 (+2.29%)

Market closed· Oct 1, 2026, 8:37 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 670.00	+2.29%	IDR 670.00	IDR 680.00	IDR 635.00	18.00K
2026-09-30	IDR 655.00	-2.24%	IDR 635.00	IDR 685.00	IDR 635.00	35.00K
2026-09-29	IDR 670.00	+3.88%	IDR 645.00	IDR 700.00	IDR 620.00	101.40K
2026-09-28	IDR 645.00	-5.15%	IDR 680.00	IDR 690.00	IDR 595.00	213.30K
2026-09-25	IDR 680.00	-0.73%	IDR 685.00	IDR 695.00	IDR 665.00	30.00K
2026-09-24	IDR 685.00	0.00%	IDR 700.00	IDR 700.00	IDR 670.00	26.20K
2026-09-23	IDR 685.00	-0.72%	IDR 680.00	IDR 685.00	IDR 670.00	38.60K
2026-09-22	IDR 690.00	+0.73%	IDR 695.00	IDR 700.00	IDR 670.00	36.30K
2026-09-21	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 675.00	50.30K
2026-09-18	IDR 680.00	-3.55%	IDR 705.00	IDR 705.00	IDR 680.00	33.30K
2026-09-17	IDR 705.00	+1.44%	IDR 695.00	IDR 705.00	IDR 680.00	15.70K
2026-09-16	IDR 695.00	-0.71%	IDR 690.00	IDR 705.00	IDR 685.00	48.40K
2026-09-15	IDR 700.00	-0.71%	IDR 705.00	IDR 705.00	IDR 685.00	68.90K
2026-09-14	IDR 705.00	-0.70%	IDR 725.00	IDR 725.00	IDR 690.00	120.20K
2026-09-11	IDR 710.00	+3.65%	IDR 675.00	IDR 745.00	IDR 675.00	392.70K
2026-09-10	IDR 685.00	-2.14%	IDR 705.00	IDR 705.00	IDR 685.00	78.10K
2026-09-09	IDR 700.00	-0.71%	IDR 705.00	IDR 710.00	IDR 675.00	147.30K
2026-09-08	IDR 705.00	0.00%	IDR 715.00	IDR 715.00	IDR 700.00	60.30K
2026-09-07	IDR 705.00	-0.70%	IDR 710.00	IDR 720.00	IDR 700.00	50.50K
2026-09-04	IDR 710.00	+1.43%	IDR 700.00	IDR 720.00	IDR 685.00	250.50K
2026-09-03	IDR 700.00	+0.72%	IDR 700.00	IDR 705.00	IDR 695.00	56.20K
2026-09-02	IDR 695.00	-1.42%	IDR 705.00	IDR 705.00	IDR 675.00	161.10K
2026-09-01	IDR 705.00	+0.71%	IDR 700.00	IDR 710.00	IDR 685.00	325.70K
2026-08-31	IDR 700.00	-1.41%	IDR 720.00	IDR 720.00	IDR 690.00	153.70K
2026-08-28	IDR 710.00	-5.33%	IDR 750.00	IDR 770.00	IDR 700.00	731.50K
2026-08-27	IDR 750.00	+7.91%	IDR 690.00	IDR 825.00	IDR 690.00	1.25M
2026-08-26	IDR 695.00	-4.14%	IDR 725.00	IDR 725.00	IDR 670.00	203.40K
2026-08-24	IDR 725.00	-1.36%	IDR 750.00	IDR 750.00	IDR 720.00	59.80K
2026-08-21	IDR 735.00	0.00%	IDR 750.00	IDR 750.00	IDR 720.00	197.00K
2026-08-20	IDR 735.00	+2.08%	IDR 725.00	IDR 765.00	IDR 720.00	165.60K
2026-08-19	IDR 720.00	-2.70%	IDR 735.00	IDR 740.00	IDR 705.00	156.30K
2026-08-18	IDR 740.00	-6.33%	IDR 775.00	IDR 825.00	IDR 735.00	333.90K
2026-08-14	IDR 790.00	-3.07%	IDR 870.00	IDR 875.00	IDR 760.00	195.80K
2026-08-13	IDR 815.00	-2.98%	IDR 860.00	IDR 860.00	IDR 810.00	177.70K
2026-08-12	IDR 840.00	-4.00%	IDR 910.00	IDR 925.00	IDR 810.00	445.50K
2026-08-11	IDR 875.00	-11.62%	IDR 1,000.00	IDR 1,030.00	IDR 875.00	777.20K
2026-08-10	IDR 990.00	+13.14%	IDR 800.00	IDR 1,050.00	IDR 800.00	3.84M
2026-08-07	IDR 875.00	-14.63%	IDR 875.00	IDR 875.00	IDR 875.00	312.10K
2026-08-06	IDR 1,025.00	-14.94%	IDR 1,180.00	IDR 1,180.00	IDR 1,025.00	654.30K
2026-08-05	IDR 1,205.00	+24.87%	IDR 930.00	IDR 1,205.00	IDR 915.00	2.04M
2026-08-04	IDR 965.00	+22.15%	IDR 835.00	IDR 975.00	IDR 790.00	2.31M
2026-08-03	IDR 790.00	+11.27%	IDR 845.00	IDR 860.00	IDR 730.00	2.13M
2026-07-31	IDR 710.00	+24.56%	IDR 585.00	IDR 710.00	IDR 570.00	2.20M
2026-07-30	IDR 570.00	-5.00%	IDR 610.00	IDR 610.00	IDR 555.00	81.20K
2026-07-29	IDR 600.00	-0.83%	IDR 580.00	IDR 605.00	IDR 580.00	202.80K
2026-07-28	IDR 605.00	+0.83%	IDR 600.00	IDR 610.00	IDR 575.00	9.70K
2026-07-27	IDR 600.00	-0.83%	IDR 615.00	IDR 615.00	IDR 580.00	157.60K
2026-07-24	IDR 605.00	-0.82%	IDR 620.00	IDR 620.00	IDR 585.00	165.70K
2026-07-23	IDR 610.00	0.00%	IDR 610.00	IDR 630.00	IDR 600.00	47.70K
2026-07-22	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 595.00	27.70K
2026-07-21	IDR 610.00	-1.61%	IDR 605.00	IDR 615.00	IDR 600.00	28.30K
2026-07-20	IDR 620.00	+1.64%	IDR 600.00	IDR 620.00	IDR 600.00	20.60K
2026-07-17	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 595.00	24.40K
2026-07-16	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 590.00	12.10K
2026-07-15	IDR 610.00	+2.52%	IDR 600.00	IDR 615.00	IDR 595.00	23.70K
2026-07-14	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 580.00	32.30K
2026-07-13	IDR 605.00	+1.68%	IDR 615.00	IDR 615.00	IDR 590.00	24.30K
2026-07-10	IDR 595.00	-4.03%	IDR 620.00	IDR 620.00	IDR 590.00	212.40K
2026-07-09	IDR 620.00	+2.48%	IDR 615.00	IDR 620.00	IDR 585.00	5.60K
2026-07-08	IDR 605.00	+0.83%	IDR 610.00	IDR 620.00	IDR 550.00	40.60K
2026-07-07	IDR 600.00	+0.84%	IDR 600.00	IDR 610.00	IDR 590.00	156.30K
2026-07-06	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 575.00	13.60K
2026-07-03	IDR 595.00	+2.59%	IDR 590.00	IDR 595.00	IDR 560.00	74.80K
2026-07-02	IDR 580.00	+1.75%	IDR 570.00	IDR 585.00	IDR 525.00	42.00K
2026-07-01	IDR 570.00	+3.64%	IDR 585.00	IDR 595.00	IDR 505.00	215.90K
2026-06-30	IDR 550.00	-14.73%	IDR 655.00	IDR 655.00	IDR 550.00	346.20K
2026-06-29	IDR 645.00	-0.77%	IDR 665.00	IDR 665.00	IDR 615.00	34.30K
2026-06-26	IDR 650.00	-0.76%	IDR 670.00	IDR 670.00	IDR 630.00	69.20K
2026-06-25	IDR 655.00	-0.76%	IDR 705.00	IDR 705.00	IDR 635.00	140.60K
2026-06-24	IDR 660.00	-2.22%	IDR 680.00	IDR 725.00	IDR 655.00	270.70K
2026-06-23	IDR 675.00	+3.05%	IDR 675.00	IDR 750.00	IDR 665.00	533.90K
2026-06-22	IDR 655.00	-2.24%	IDR 690.00	IDR 690.00	IDR 655.00	43.20K
2026-06-19	IDR 670.00	0.00%	IDR 650.00	IDR 695.00	IDR 650.00	47.50K
2026-06-18	IDR 670.00	-0.74%	IDR 675.00	IDR 675.00	IDR 655.00	21.70K
2026-06-17	IDR 675.00	-0.74%	IDR 680.00	IDR 700.00	IDR 655.00	86.80K
2026-06-15	IDR 680.00	-0.73%	IDR 700.00	IDR 730.00	IDR 665.00	257.70K
2026-06-12	IDR 685.00	+3.79%	IDR 690.00	IDR 690.00	IDR 660.00	236.30K
2026-06-11	IDR 660.00	0.00%	IDR 675.00	IDR 705.00	IDR 650.00	76.70K
2026-06-10	IDR 660.00	+2.33%	IDR 690.00	IDR 695.00	IDR 650.00	306.60K
2026-06-09	IDR 645.00	-5.84%	IDR 695.00	IDR 710.00	IDR 630.00	179.40K
2026-06-08	IDR 685.00	+0.74%	IDR 680.00	IDR 700.00	IDR 655.00	34.20K
2026-06-05	IDR 680.00	-2.86%	IDR 710.00	IDR 710.00	IDR 650.00	32.50K
2026-06-04	IDR 700.00	-1.41%	IDR 710.00	IDR 755.00	IDR 655.00	283.20K
2026-06-03	IDR 710.00	-3.40%	IDR 740.00	IDR 750.00	IDR 675.00	91.30K
2026-06-02	IDR 735.00	+3.52%	IDR 720.00	IDR 805.00	IDR 710.00	555.20K
2026-05-29	IDR 710.00	-14.46%	IDR 760.00	IDR 770.00	IDR 710.00	475.80K
2026-05-28	IDR 830.00	0.00%	IDR 830.00	IDR 830.00	IDR 830.00	0
2026-05-27	IDR 830.00	0.00%	IDR 830.00	IDR 830.00	IDR 830.00	0
2026-05-26	IDR 830.00	-14.87%	IDR 990.00	IDR 990.00	IDR 830.00	303.60K
2026-05-25	IDR 975.00	+25.00%	IDR 860.00	IDR 975.00	IDR 790.00	1.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 670.00	+2.29%	IDR 670.00	IDR 680.00	IDR 635.00	18.00K
2026-09-30	IDR 655.00	-2.24%	IDR 635.00	IDR 685.00	IDR 635.00	35.00K
2026-09-29	IDR 670.00	+3.88%	IDR 645.00	IDR 700.00	IDR 620.00	101.40K
2026-09-28	IDR 645.00	-5.15%	IDR 680.00	IDR 690.00	IDR 595.00	213.30K
2026-09-25	IDR 680.00	-0.73%	IDR 685.00	IDR 695.00	IDR 665.00	30.00K
2026-09-24	IDR 685.00	0.00%	IDR 700.00	IDR 700.00	IDR 670.00	26.20K
2026-09-23	IDR 685.00	-0.72%	IDR 680.00	IDR 685.00	IDR 670.00	38.60K
2026-09-22	IDR 690.00	+0.73%	IDR 695.00	IDR 700.00	IDR 670.00	36.30K
2026-09-21	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 675.00	50.30K
2026-09-18	IDR 680.00	-3.55%	IDR 705.00	IDR 705.00	IDR 680.00	33.30K
2026-09-17	IDR 705.00	+1.44%	IDR 695.00	IDR 705.00	IDR 680.00	15.70K
2026-09-16	IDR 695.00	-0.71%	IDR 690.00	IDR 705.00	IDR 685.00	48.40K
2026-09-15	IDR 700.00	-0.71%	IDR 705.00	IDR 705.00	IDR 685.00	68.90K
2026-09-14	IDR 705.00	-0.70%	IDR 725.00	IDR 725.00	IDR 690.00	120.20K
2026-09-11	IDR 710.00	+3.65%	IDR 675.00	IDR 745.00	IDR 675.00	392.70K
2026-09-10	IDR 685.00	-2.14%	IDR 705.00	IDR 705.00	IDR 685.00	78.10K
2026-09-09	IDR 700.00	-0.71%	IDR 705.00	IDR 710.00	IDR 675.00	147.30K
2026-09-08	IDR 705.00	0.00%	IDR 715.00	IDR 715.00	IDR 700.00	60.30K
2026-09-07	IDR 705.00	-0.70%	IDR 710.00	IDR 720.00	IDR 700.00	50.50K
2026-09-04	IDR 710.00	+1.43%	IDR 700.00	IDR 720.00	IDR 685.00	250.50K
2026-09-03	IDR 700.00	+0.72%	IDR 700.00	IDR 705.00	IDR 695.00	56.20K
2026-09-02	IDR 695.00	-1.42%	IDR 705.00	IDR 705.00	IDR 675.00	161.10K
2026-09-01	IDR 705.00	+0.71%	IDR 700.00	IDR 710.00	IDR 685.00	325.70K
2026-08-31	IDR 700.00	-1.41%	IDR 720.00	IDR 720.00	IDR 690.00	153.70K
2026-08-28	IDR 710.00	-5.33%	IDR 750.00	IDR 770.00	IDR 700.00	731.50K
2026-08-27	IDR 750.00	+7.91%	IDR 690.00	IDR 825.00	IDR 690.00	1.25M
2026-08-26	IDR 695.00	-4.14%	IDR 725.00	IDR 725.00	IDR 670.00	203.40K
2026-08-24	IDR 725.00	-1.36%	IDR 750.00	IDR 750.00	IDR 720.00	59.80K
2026-08-21	IDR 735.00	0.00%	IDR 750.00	IDR 750.00	IDR 720.00	197.00K
2026-08-20	IDR 735.00	+2.08%	IDR 725.00	IDR 765.00	IDR 720.00	165.60K
2026-08-19	IDR 720.00	-2.70%	IDR 735.00	IDR 740.00	IDR 705.00	156.30K
2026-08-18	IDR 740.00	-6.33%	IDR 775.00	IDR 825.00	IDR 735.00	333.90K
2026-08-14	IDR 790.00	-3.07%	IDR 870.00	IDR 875.00	IDR 760.00	195.80K
2026-08-13	IDR 815.00	-2.98%	IDR 860.00	IDR 860.00	IDR 810.00	177.70K
2026-08-12	IDR 840.00	-4.00%	IDR 910.00	IDR 925.00	IDR 810.00	445.50K
2026-08-11	IDR 875.00	-11.62%	IDR 1,000.00	IDR 1,030.00	IDR 875.00	777.20K
2026-08-10	IDR 990.00	+13.14%	IDR 800.00	IDR 1,050.00	IDR 800.00	3.84M
2026-08-07	IDR 875.00	-14.63%	IDR 875.00	IDR 875.00	IDR 875.00	312.10K
2026-08-06	IDR 1,025.00	-14.94%	IDR 1,180.00	IDR 1,180.00	IDR 1,025.00	654.30K
2026-08-05	IDR 1,205.00	+24.87%	IDR 930.00	IDR 1,205.00	IDR 915.00	2.04M
2026-08-04	IDR 965.00	+22.15%	IDR 835.00	IDR 975.00	IDR 790.00	2.31M
2026-08-03	IDR 790.00	+11.27%	IDR 845.00	IDR 860.00	IDR 730.00	2.13M
2026-07-31	IDR 710.00	+24.56%	IDR 585.00	IDR 710.00	IDR 570.00	2.20M
2026-07-30	IDR 570.00	-5.00%	IDR 610.00	IDR 610.00	IDR 555.00	81.20K
2026-07-29	IDR 600.00	-0.83%	IDR 580.00	IDR 605.00	IDR 580.00	202.80K
2026-07-28	IDR 605.00	+0.83%	IDR 600.00	IDR 610.00	IDR 575.00	9.70K
2026-07-27	IDR 600.00	-0.83%	IDR 615.00	IDR 615.00	IDR 580.00	157.60K
2026-07-24	IDR 605.00	-0.82%	IDR 620.00	IDR 620.00	IDR 585.00	165.70K
2026-07-23	IDR 610.00	0.00%	IDR 610.00	IDR 630.00	IDR 600.00	47.70K
2026-07-22	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 595.00	27.70K
2026-07-21	IDR 610.00	-1.61%	IDR 605.00	IDR 615.00	IDR 600.00	28.30K
2026-07-20	IDR 620.00	+1.64%	IDR 600.00	IDR 620.00	IDR 600.00	20.60K
2026-07-17	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 595.00	24.40K
2026-07-16	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 590.00	12.10K
2026-07-15	IDR 610.00	+2.52%	IDR 600.00	IDR 615.00	IDR 595.00	23.70K
2026-07-14	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 580.00	32.30K
2026-07-13	IDR 605.00	+1.68%	IDR 615.00	IDR 615.00	IDR 590.00	24.30K
2026-07-10	IDR 595.00	-4.03%	IDR 620.00	IDR 620.00	IDR 590.00	212.40K
2026-07-09	IDR 620.00	+2.48%	IDR 615.00	IDR 620.00	IDR 585.00	5.60K
2026-07-08	IDR 605.00	+0.83%	IDR 610.00	IDR 620.00	IDR 550.00	40.60K
2026-07-07	IDR 600.00	+0.84%	IDR 600.00	IDR 610.00	IDR 590.00	156.30K
2026-07-06	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 575.00	13.60K
2026-07-03	IDR 595.00	+2.59%	IDR 590.00	IDR 595.00	IDR 560.00	74.80K
2026-07-02	IDR 580.00	+1.75%	IDR 570.00	IDR 585.00	IDR 525.00	42.00K
2026-07-01	IDR 570.00	+3.64%	IDR 585.00	IDR 595.00	IDR 505.00	215.90K
2026-06-30	IDR 550.00	-14.73%	IDR 655.00	IDR 655.00	IDR 550.00	346.20K
2026-06-29	IDR 645.00	-0.77%	IDR 665.00	IDR 665.00	IDR 615.00	34.30K
2026-06-26	IDR 650.00	-0.76%	IDR 670.00	IDR 670.00	IDR 630.00	69.20K
2026-06-25	IDR 655.00	-0.76%	IDR 705.00	IDR 705.00	IDR 635.00	140.60K
2026-06-24	IDR 660.00	-2.22%	IDR 680.00	IDR 725.00	IDR 655.00	270.70K
2026-06-23	IDR 675.00	+3.05%	IDR 675.00	IDR 750.00	IDR 665.00	533.90K
2026-06-22	IDR 655.00	-2.24%	IDR 690.00	IDR 690.00	IDR 655.00	43.20K
2026-06-19	IDR 670.00	0.00%	IDR 650.00	IDR 695.00	IDR 650.00	47.50K
2026-06-18	IDR 670.00	-0.74%	IDR 675.00	IDR 675.00	IDR 655.00	21.70K
2026-06-17	IDR 675.00	-0.74%	IDR 680.00	IDR 700.00	IDR 655.00	86.80K
2026-06-15	IDR 680.00	-0.73%	IDR 700.00	IDR 730.00	IDR 665.00	257.70K
2026-06-12	IDR 685.00	+3.79%	IDR 690.00	IDR 690.00	IDR 660.00	236.30K
2026-06-11	IDR 660.00	0.00%	IDR 675.00	IDR 705.00	IDR 650.00	76.70K
2026-06-10	IDR 660.00	+2.33%	IDR 690.00	IDR 695.00	IDR 650.00	306.60K
2026-06-09	IDR 645.00	-5.84%	IDR 695.00	IDR 710.00	IDR 630.00	179.40K
2026-06-08	IDR 685.00	+0.74%	IDR 680.00	IDR 700.00	IDR 655.00	34.20K
2026-06-05	IDR 680.00	-2.86%	IDR 710.00	IDR 710.00	IDR 650.00	32.50K
2026-06-04	IDR 700.00	-1.41%	IDR 710.00	IDR 755.00	IDR 655.00	283.20K
2026-06-03	IDR 710.00	-3.40%	IDR 740.00	IDR 750.00	IDR 675.00	91.30K
2026-06-02	IDR 735.00	+3.52%	IDR 720.00	IDR 805.00	IDR 710.00	555.20K
2026-05-29	IDR 710.00	-14.46%	IDR 760.00	IDR 770.00	IDR 710.00	475.80K
2026-05-28	IDR 830.00	0.00%	IDR 830.00	IDR 830.00	IDR 830.00	0
2026-05-27	IDR 830.00	0.00%	IDR 830.00	IDR 830.00	IDR 830.00	0
2026-05-26	IDR 830.00	-14.87%	IDR 990.00	IDR 990.00	IDR 830.00	303.60K
2026-05-25	IDR 975.00	+25.00%	IDR 860.00	IDR 975.00	IDR 790.00	1.15M