Stock listing
IDX:TALF PT Tunas Alfin Tbk Saham
Follow PT Tunas Alfin Tbk into a list and get an email when it puts out news.
Share price · IDX:TALF
590.00 IDR -15.00 (-2.5%)
Close on Nov 2, 2026
- Day range
- 570.00 – 620.00 IDRNov 2, 2026
- Volume
- 9,400 sharesNov 2, 2026
- Market cap
- 798.5B IDRAt the close on Nov 2, 2026 · price × 1.35B shares outstanding
- 52-week range
- 450.00 – 1,205.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 266.5M IDRMedian day 73,500 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TALF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 590.00 | -15.00 | -2.5% | 580.00 | 620.00 | 570.00 | 9,400 | |
| 605.00 | +25.00 | +4.3% | 560.00 | 615.00 | 540.00 | 10,900 | |
| 580.00 | -20.00 | -3.3% | 580.00 | 605.00 | 565.00 | 209,900 | |
| 600.00 | -40.00 | -6.3% | 630.00 | 645.00 | 600.00 | 121,800 | |
| 640.00 | +10.00 | +1.6% | 620.00 | 655.00 | 590.00 | 120,800 | |
| 630.00 | +65.00 | +11.5% | 570.00 | 650.00 | 570.00 | 351,000 | |
| 565.00 | -5.00 | -0.9% | 565.00 | 620.00 | 565.00 | 54,600 | |
| 570.00 | -10.00 | -1.7% | 540.00 | 600.00 | 540.00 | 39,800 | |
| 580.00 | 0.00 | 0.0% | 630.00 | 670.00 | 565.00 | 247,100 | |
| 580.00 | +70.00 | +13.7% | 476.00 | 635.00 | 476.00 | 175,300 | |
| 510.00 | -30.00 | -5.6% | 510.00 | 515.00 | 505.00 | 51,900 | |
| 540.00 | -70.00 | -11.5% | 610.00 | 610.00 | 520.00 | 59,800 | |
| 610.00 | -30.00 | -4.7% | 610.00 | 635.00 | 610.00 | 43,600 | |
| 640.00 | 0.00 | 0.0% | 640.00 | 645.00 | 610.00 | 22,400 | |
| 640.00 | -5.00 | -0.8% | 645.00 | 650.00 | 615.00 | 30,400 | |
| 645.00 | +10.00 | +1.6% | 630.00 | 655.00 | 625.00 | 25,600 | |
| 635.00 | +5.00 | +0.8% | 660.00 | 660.00 | 625.00 | 26,300 | |
| 630.00 | -10.00 | -1.6% | 650.00 | 670.00 | 630.00 | 66,400 | |
| 640.00 | -25.00 | -3.8% | 650.00 | 670.00 | 630.00 | 59,000 | |
| 665.00 | +10.00 | +1.5% | 650.00 | 665.00 | 650.00 | 28,100 | |
| 655.00 | -10.00 | -1.5% | 660.00 | 665.00 | 630.00 | 49,200 | |
| 665.00 | -5.00 | -0.7% | 645.00 | 665.00 | 635.00 | 22,600 | |
| 670.00 | +15.00 | +2.3% | 670.00 | 680.00 | 635.00 | 18,000 | |
| 655.00 | -15.00 | -2.2% | 635.00 | 685.00 | 635.00 | 35,000 | |
| 670.00 | +25.00 | +3.9% | 645.00 | 700.00 | 620.00 | 101,400 | |
| 645.00 | -35.00 | -5.1% | 680.00 | 690.00 | 595.00 | 213,300 | |
| 680.00 | -5.00 | -0.7% | 685.00 | 695.00 | 665.00 | 30,000 | |
| 685.00 | 0.00 | 0.0% | 700.00 | 700.00 | 670.00 | 26,200 | |
| 685.00 | -5.00 | -0.7% | 680.00 | 685.00 | 670.00 | 38,600 | |
| 690.00 | +5.00 | +0.7% | 695.00 | 700.00 | 670.00 | 36,300 | |
| 685.00 | +5.00 | +0.7% | 680.00 | 690.00 | 675.00 | 50,300 | |
| 680.00 | -25.00 | -3.5% | 705.00 | 705.00 | 680.00 | 33,300 | |
| 705.00 | +10.00 | +1.4% | 695.00 | 705.00 | 680.00 | 15,700 | |
| 695.00 | -5.00 | -0.7% | 690.00 | 705.00 | 685.00 | 48,400 | |
| 700.00 | -5.00 | -0.7% | 705.00 | 705.00 | 685.00 | 68,900 | |
| 705.00 | -5.00 | -0.7% | 725.00 | 725.00 | 690.00 | 120,200 | |
| 710.00 | +25.00 | +3.6% | 675.00 | 745.00 | 675.00 | 392,700 | |
| 685.00 | -15.00 | -2.1% | 705.00 | 705.00 | 685.00 | 78,100 | |
| 700.00 | -5.00 | -0.7% | 705.00 | 710.00 | 675.00 | 147,300 | |
| 705.00 | 0.00 | 0.0% | 715.00 | 715.00 | 700.00 | 60,300 | |
| 705.00 | -5.00 | -0.7% | 710.00 | 720.00 | 700.00 | 50,500 | |
| 710.00 | +10.00 | +1.4% | 700.00 | 720.00 | 685.00 | 250,500 | |
| 700.00 | +5.00 | +0.7% | 700.00 | 705.00 | 695.00 | 56,200 | |
| 695.00 | -10.00 | -1.4% | 705.00 | 705.00 | 675.00 | 161,100 | |
| 705.00 | +5.00 | +0.7% | 700.00 | 710.00 | 685.00 | 325,700 | |
| 700.00 | -10.00 | -1.4% | 720.00 | 720.00 | 690.00 | 153,700 | |
| 710.00 | -40.00 | -5.3% | 750.00 | 770.00 | 700.00 | 731,500 | |
| 750.00 | +55.00 | +7.9% | 690.00 | 825.00 | 690.00 | 1,253,100 | |
| 695.00 | -30.00 | -4.1% | 725.00 | 725.00 | 670.00 | 203,400 | |
| 725.00 | 0.00 | 0.0% | 725.00 | 725.00 | 725.00 | 0 | |
| 725.00 | -10.00 | -1.4% | 750.00 | 750.00 | 720.00 | 59,800 | |
| 735.00 | 0.00 | 0.0% | 750.00 | 750.00 | 720.00 | 197,000 | |
| 735.00 | +15.00 | +2.1% | 725.00 | 765.00 | 720.00 | 165,600 | |
| 720.00 | -20.00 | -2.7% | 735.00 | 740.00 | 705.00 | 156,300 | |
| 740.00 | -50.00 | -6.3% | 775.00 | 825.00 | 735.00 | 333,900 | |
| 790.00 | 0.00 | 0.0% | 790.00 | 790.00 | 790.00 | 0 | |
| 790.00 | -25.00 | -3.1% | 870.00 | 875.00 | 760.00 | 195,800 | |
| 815.00 | -25.00 | -3.0% | 860.00 | 860.00 | 810.00 | 177,700 | |
| 840.00 | -35.00 | -4.0% | 910.00 | 925.00 | 810.00 | 445,500 | |
| 875.00 | -115.00 | -11.6% | 1,000.00 | 1,030.00 | 875.00 | 777,200 | |
| 990.00 | +115.00 | +13.1% | 800.00 | 1,050.00 | 800.00 | 3,838,700 | |
| 875.00 | -150.00 | -14.6% | 875.00 | 875.00 | 875.00 | 312,100 | |
| 1,025.00 | -180.00 | -14.9% | 1,180.00 | 1,180.00 | 1,025.00 | 654,300 | |
| 1,205.00 | +240.00 | +24.9% | 930.00 | 1,205.00 | 915.00 | 2,043,900 | |
| 965.00 | +175.00 | +22.2% | 835.00 | 975.00 | 790.00 | 2,311,400 | |
| 790.00 | +80.00 | +11.3% | 845.00 | 860.00 | 730.00 | 2,130,800 |
- Ticker
- IDX:TALF
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 640.00 (-3.8%) on Oct 7, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Oct 6, 2026
Closed 665.00 (+1.5%) on Oct 6, 2026
Submission of Material Transaction/Changes in Main Business Activities
Oct 5, 2026
Closed 665.00 (+1.5%) on Oct 6, 2026
Report of ownership or any changes in share ownership of public companies
Aug 6, 2026
Closed 1,025.00 (-14.9%) on Aug 6, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 24, 2026
Closed 655.00 (-0.8%) on Jun 25, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 24, 2026
Closed 660.00 (-2.2%) on Jun 24, 2026
Explanation on Request for Explanation of the Exchange
Jun 5, 2026
Closed 680.00 (-2.9%) on Jun 5, 2026
Invitation of Annual General Meeting of Shareholders
May 28, 2026
Closed 710.00 (-14.5%) on May 29, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 13, 2026
Closed 715.00 (+2.9%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 685.00 (+0.7%) on Apr 29, 2026
PT Tunas Alfin Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Tunas Alfin Tbk.