Efek Terdaftar

Tunas Alfin Tbk, PT

Security name
Tunas Alfin Tbk
Issuer
Tunas Alfin Tbk, PT
ISIN Code
ID1000130107
Short Code
TALF
Type
Saham Biasa
Listing Date
December 05, 2013
Stock Exchange
-
Status
Active
Nominal
100.00
Current Amount
1,353,435,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
1,353,435,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 356 322 340 443 15,269,800 75
07 May 2024 0 362 324 326 795 27,950,000 102
20 May 2024 0 342 320 328 109 3,581,600 18
30 May 2024 0 350 320 332 9 297,800 9
04 Jun 2024 0 330 320 330 17 559,200 8
12 Jun 2024 0 376 328 332 575 20,153,000 106
20 Jun 2024 0 348 318 338 22 729,800 8
25 Jun 2024 0 346 312 340 108 3,475,200 21
28 Jun 2024 0 350 334 342 3,652 124,217,800 26
01 Jul 2024 0 350 340 344 108 3,749,600 20
08 Jul 2024 0 342 320 324 40 1,329,200 21
10 Jul 2024 0 346 332 338 11 371,400 10
11 Jul 2024 0 370 330 338 485 17,175,600 69
16 Jul 2024 0 348 326 338 533 17,501,600 28
17 Jul 2024 0 340 326 338 187 6,129,000 12
18 Jul 2024 0 344 336 342 81 2,739,200 8
19 Jul 2024 0 342 316 342 120 3,824,600 17
22 Jul 2024 0 340 330 338 8 267,400 8
05 Aug 2024 0 326 300 324 61 1,893,800 14
06 Aug 2024 0 326 300 306 89 2,691,400 14
07 Aug 2024 0 322 302 314 14 429,000 9
09 Aug 2024 0 362 310 320 1,584 54,075,400 137
12 Aug 2024 324 340 300 318 493 15,432,000 58
13 Aug 2024 316 334 304 316 132 4,171,600 67
14 Aug 2024 316 330 306 306 59 1,825,000 13
15 Aug 2024 318 328 310 322 62 1,973,000 11
16 Aug 2024 322 328 322 328 17 550,600 5
19 Aug 2024 326 326 326 326 7 228,200 4
20 Aug 2024 326 326 326 326 8 260,800 1
21 Aug 2024 336 336 330 332 49 1,621,800 5
22 Aug 2024 334 334 328 328 32 1,050,200 4
26 Aug 2024 330 330 322 330 41 1,338,600 11
27 Aug 2024 334 334 326 330 33 1,083,800 7
28 Aug 2024 342 350 334 334 4 136,200 4
29 Aug 2024 334 334 332 332 18 600,400 8
26 Sep 2024 332 344 324 344 201 6,635,400 26
27 Sep 2024 330 356 330 348 95 3,314,200 25
30 Sep 2024 352 360 332 350 45 1,566,600 28
01 Oct 2024 338 350 330 348 161 5,323,200 8
02 Oct 2024 350 354 332 348 37 1,267,600 20
03 Oct 2024 346 346 330 344 33 1,134,800 9
04 Oct 2024 348 348 322 332 12 400,600 11
07 Oct 2024 334 346 314 314 91 3,032,800 18
08 Oct 2024 330 344 290 322 194 6,234,200 36
09 Oct 2024 312 330 312 328 67 2,158,000 15
10 Oct 2024 344 358 332 338 148 5,063,000 24
11 Oct 2024 350 358 338 340 207 7,181,800 29
14 Oct 2024 344 344 336 338 125 4,219,200 15
15 Oct 2024 342 366 310 344 210 6,894,000 49
16 Oct 2024 340 356 340 350 65 2,220,600 12
17 Oct 2024 350 354 320 352 3,437 116,181,600 124
18 Oct 2024 354 354 350 354 640 22,580,800 8
21 Oct 2024 354 356 346 354 82 2,898,200 21
22 Oct 2024 354 354 346 348 101 3,509,000 13
23 Oct 2024 354 354 338 344 49 1,667,800 15
24 Oct 2024 344 344 332 336 125 4,196,400 17
25 Oct 2024 336 356 322 336 105 3,553,200 22
28 Oct 2024 338 338 326 330 20 660,000 7
29 Oct 2024 340 350 302 328 278 8,770,000 60
30 Oct 2024 332 338 316 320 239 7,648,200 28
31 Oct 2024 332 332 314 318 37 1,195,200 20
01 Nov 2024 326 330 316 330 95 3,106,200 15
04 Nov 2024 328 360 326 340 212 7,267,600 24
05 Nov 2024 348 348 326 334 10 333,000 8
06 Nov 2024 338 416 310 318 18,226 666,055,600 923
07 Nov 2024 326 360 302 318 2,812 94,334,000 363
08 Nov 2024 334 334 288 306 1,471 45,200,200 123
11 Nov 2024 306 310 292 306 228 6,738,400 28
12 Nov 2024 320 326 296 304 364 11,263,200 43
13 Nov 2024 308 308 300 304 91 2,750,800 18
14 Nov 2024 308 308 292 306 3 90,600 3
15 Nov 2024 318 318 290 290 186 5,515,600 28
18 Nov 2024 288 322 286 304 364 11,328,600 40
19 Nov 2024 318 318 290 306 137 4,065,400 19
20 Nov 2024 306 310 290 302 124 3,643,200 22
21 Nov 2024 296 300 286 300 306 8,808,200 32
22 Nov 2024 292 300 292 300 5 146,800 4
25 Nov 2024 300 308 290 300 81 2,384,800 12
26 Nov 2024 306 306 304 304 32 979,000 4
28 Nov 2024 294 302 292 302 46 1,368,400 13
29 Nov 2024 292 302 288 302 23 668,000 8
02 Dec 2024 290 336 290 312 1,565 49,683,600 155
03 Dec 2024 312 318 292 300 82 2,467,600 28
04 Dec 2024 296 318 294 294 123 3,633,600 15
05 Dec 2024 300 320 294 308 179 5,453,600 33
06 Dec 2024 308 308 308 308 36 1,108,800 4
09 Dec 2024 312 328 302 318 58 1,864,200 10
10 Dec 2024 312 314 302 314 68 2,126,600 15
11 Dec 2024 314 318 310 314 15 472,000 9
12 Dec 2024 312 314 308 314 104 3,264,200 7
13 Dec 2024 304 312 288 300 80 2,409,600 18
16 Dec 2024 300 318 292 302 32 994,600 17
17 Dec 2024 322 324 298 302 32 972,600 15
18 Dec 2024 302 308 302 302 57 1,722,800 6
19 Dec 2024 300 310 292 292 955 28,295,200 28
20 Dec 2024 300 330 296 308 60 1,855,200 11
23 Dec 2024 324 324 306 308 67 2,068,400 13
24 Dec 2024 314 314 304 310 20 615,600 9
27 Dec 2024 324 324 302 310 118 3,631,800 16
30 Dec 2024 316 316 306 312 208 6,459,600 14
02 Jan 2025 302 318 296 314 618 19,488,600 36
03 Jan 2025 320 320 312 312 84 2,644,800 12
06 Jan 2025 312 316 302 308 18 555,400 15
07 Jan 2025 302 312 290 304 28 848,200 19
08 Jan 2025 312 316 290 306 78 2,402,600 16
09 Jan 2025 302 312 300 308 39 1,182,800 9
10 Jan 2025 304 308 296 308 101 3,039,800 24
13 Jan 2025 302 320 292 312 99 3,087,000 30
14 Jan 2025 316 316 296 310 39 1,182,200 17
15 Jan 2025 310 318 300 316 4 124,400 4
16 Jan 2025 304 316 304 310 134 4,083,000 21
17 Jan 2025 312 312 306 310 4 123,800 4
20 Jan 2025 310 314 304 308 25 770,200 10
21 Jan 2025 314 314 302 310 134 4,100,600 29
22 Jan 2025 312 312 302 310 81 2,497,400 21
23 Jan 2025 306 308 302 304 84 2,571,000 14
24 Jan 2025 312 312 302 304 57 1,744,800 15
30 Jan 2025 312 314 312 314 9 281,200 6
31 Jan 2025 314 314 302 310 208 6,376,000 32
03 Feb 2025 310 310 304 308 38 1,166,400 18
04 Feb 2025 306 308 300 308 29 882,000 15
05 Feb 2025 302 308 300 308 82 2,510,800 16
06 Feb 2025 308 308 308 308 1 30,800 1
07 Feb 2025 308 316 300 310 213 6,446,200 31
10 Feb 2025 312 314 296 310 55 1,676,200 15
11 Feb 2025 296 310 296 310 45 1,384,400 5
12 Feb 2025 310 310 300 308 119 3,591,400 18
13 Feb 2025 314 314 306 310 4 124,000 4
14 Feb 2025 312 312 294 308 31 928,000 17
17 Feb 2025 308 308 296 308 26 779,400 16
18 Feb 2025 304 306 292 306 7 210,600 7
19 Feb 2025 306 312 306 312 3 93,000 3
20 Feb 2025 310 312 296 308 34 1,041,200 9
21 Feb 2025 302 308 298 308 8 242,000 6
24 Feb 2025 308 308 296 304 49 1,466,600 18
25 Feb 2025 304 310 290 310 40 1,192,600 21
26 Feb 2025 308 308 296 306 67 1,998,600 9
27 Feb 2025 306 306 288 302 125 3,682,200 41
28 Feb 2025 294 306 286 292 472 13,865,200 27
03 Mar 2025 296 306 280 284 308 8,805,200 38
04 Mar 2025 290 306 286 290 41 1,198,400 19
05 Mar 2025 294 304 286 292 45 1,321,200 13
06 Mar 2025 286 290 286 288 33 949,800 6
07 Mar 2025 286 290 284 290 4 114,600 4
10 Mar 2025 290 298 284 292 48 1,391,600 16
11 Mar 2025 290 290 280 280 281 8,040,400 36
12 Mar 2025 288 288 280 280 12 337,400 5
13 Mar 2025 294 294 280 280 3 86,600 3
14 Mar 2025 280 304 276 280 53 1,484,400 23
17 Mar 2025 292 300 282 290 70 2,037,400 23
18 Mar 2025 292 292 272 278 92 2,573,200 28
19 Mar 2025 300 300 278 280 57 1,624,200 26
20 Mar 2025 272 284 272 276 15 413,800 13
21 Mar 2025 274 286 274 280 12 333,000 8
24 Mar 2025 286 290 270 270 113 3,130,200 35
25 Mar 2025 278 284 266 284 60 1,625,600 22
26 Mar 2025 284 290 280 286 30 857,200 12
27 Mar 2025 286 296 272 272 125 3,664,000 17
08 Apr 2025 306 310 272 284 708 21,048,200 172
09 Apr 2025 284 290 280 282 45 1,280,600 33
10 Apr 2025 288 308 262 282 857 24,131,600 77
11 Apr 2025 308 308 266 286 364 10,044,800 57
14 Apr 2025 294 296 264 280 328 8,906,200 68
15 Apr 2025 272 284 268 284 109 3,038,200 14
16 Apr 2025 284 290 280 284 49 1,375,000 10
17 Apr 2025 298 298 248 274 436 11,671,800 102
21 Apr 2025 274 282 266 272 207 5,697,800 42
22 Apr 2025 280 280 272 280 53 1,451,600 19
23 Apr 2025 286 304 268 286 315 9,039,200 62
24 Apr 2025 300 300 280 288 240 6,897,800 31
25 Apr 2025 296 296 282 282 155 4,396,000 12
28 Apr 2025 290 290 286 286 26 748,600 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TALF : 8 IDR) 03 Jul 2024 05 Jul 2024 19 Jul 2024 Active
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Cash Dividend (1 TALF : 5 IDR) 27 Jun 2023 04 Jul 2023 17 Jul 2023 Active
Proxy Voting   - 25 May 2023 19 Jun 2023 Active
Proxy Voting   - 01 Jul 2022 26 Jul 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Cash Dividend (1 TALF : 6 IDR) 10 Jun 2019 12 Jun 2019 25 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Cash Dividend (1 TALF : 3 IDR) 20 Jun 2018 25 Jun 2018 04 Jul 2018 Active
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Cash Dividend (1 TALF : 3 IDR) 13 Jun 2017 16 Jun 2017 06 Jul 2017 Active
Proxy Voting   - 18 May 2017 06 Jun 2017 Cancelled
Cash Dividend (1 TALF : 3 IDR) 22 Jun 2016 27 Jun 2016 12 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Cash Dividend (1 TALF : 4 IDR) 30 Jun 2015 03 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 29 May 2015 23 Jun 2015 Active
Cash Dividend (1 TALF : 2.5 IDR) 30 May 2014 04 Jun 2014 18 Jun 2014 Cancelled
Proxy Voting   - 17 Apr 2014 06 May 2014 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online