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
05 Desember 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 25 Jan 2022
100.00% Scripless = 1,353,374,200.000
Local Percentage
88.71%
Foreign Percentage
11.28%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 278 240 242 26 675,600 10
02 Feb 2021 0 242 242 242 1 24,200 1
03 Feb 2021 0 270 268 268 9 241,400 5
09 Feb 2021 0 248 242 242 55 1,338,400 10
10 Feb 2021 0 268 242 250 127 3,199,800 28
11 Feb 2021 0 312 240 312 1,838 54,071,000 122
15 Feb 2021 0 390 292 292 1,555 52,617,200 160
16 Feb 2021 0 298 272 272 349 9,559,200 47
17 Feb 2021 0 314 256 266 1,046 30,582,000 87
18 Feb 2021 0 296 268 292 63 1,832,400 15
23 Feb 2021 0 324 254 268 30 809,200 19
02 Mar 2021 0 256 250 254 41 1,043,400 4
03 Mar 2021 0 298 266 294 37 1,076,000 15
04 Mar 2021 0 332 274 332 153 4,458,800 34
05 Mar 2021 0 328 310 310 247 7,812,000 14
08 Mar 2021 0 310 290 292 66 1,954,800 11
10 Mar 2021 0 292 272 272 27 777,800 7
15 Mar 2021 0 330 268 272 622 20,085,800 21
19 Mar 2021 0 316 294 294 82 2,415,200 16
22 Mar 2021 0 314 274 290 162 4,450,600 10
23 Mar 2021 0 290 270 272 80 2,213,600 12
29 Mar 2021 0 318 242 310 770 23,268,400 50
31 Mar 2021 0 280 276 280 41 1,138,600 4
05 Apr 2021 0 334 264 326 168 5,130,800 45
06 Apr 2021 0 406 304 320 1,316 46,406,200 100
08 Apr 2021 0 370 278 346 482 14,212,400 26
13 Apr 2021 0 326 288 290 12 367,200 8
15 Apr 2021 0 346 278 342 844 27,934,600 83
16 Apr 2021 0 326 320 320 51 1,634,400 12
23 Apr 2021 0 296 292 292 10 294,000 7
26 Apr 2021 0 320 290 316 92 2,892,000 25
29 Apr 2021 0 328 292 292 39 1,220,400 17
30 Apr 2021 0 346 290 346 172 5,432,200 26
05 May 2021 0 328 328 328 2 65,600 1
06 May 2021 0 308 306 306 73 2,234,800 13
10 May 2021 0 300 298 300 15 447,600 5
17 May 2021 0 292 290 290 107 3,103,200 16
18 May 2021 0 290 286 288 13 375,600 4
19 May 2021 0 288 286 288 46 1,323,600 6
20 May 2021 0 290 288 290 15 433,000 7
27 May 2021 0 292 278 282 68 1,917,400 15
02 Jun 2021 0 340 284 312 492 15,568,600 67
11 Jun 2021 0 284 280 284 8 226,400 5
14 Jun 2021 0 284 284 284 16 454,400 2
15 Jun 2021 0 284 274 274 30 833,600 9
21 Jun 2021 0 280 278 278 4 111,600 2
24 Jun 2021 0 282 266 266 88 2,475,000 12
29 Jun 2021 0 264 264 264 40 1,056,000 6
02 Jul 2021 0 330 288 330 2,257 72,491,400 261
05 Jul 2021 0 412 354 412 7,681 306,524,600 594
06 Jul 2021 0 428 384 384 777 30,967,400 58
07 Jul 2021 0 450 358 384 5,697 228,069,400 339
08 Jul 2021 0 398 358 360 303 11,158,600 64
09 Jul 2021 0 390 336 336 369 12,560,400 38
12 Jul 2021 0 336 314 314 140 4,646,000 24
14 Jul 2021 0 350 292 296 103 3,138,400 22
16 Jul 2021 0 284 264 268 171 4,807,800 24
19 Jul 2021 0 334 270 334 1,829 59,425,800 176
22 Jul 2021 0 350 292 332 793 23,912,400 44
23 Jul 2021 0 346 310 310 129 4,012,000 33
26 Jul 2021 0 300 294 300 176 5,235,800 30
27 Jul 2021 0 300 296 298 31 925,800 9
30 Jul 2021 0 320 298 298 14 422,600 9
04 Aug 2021 0 294 288 290 67 1,959,800 10
16 Aug 2021 0 330 286 290 370 11,421,400 39
18 Aug 2021 0 320 286 288 189 5,772,400 27
19 Aug 2021 0 316 288 290 107 3,177,000 33
20 Aug 2021 0 318 272 272 453 13,458,400 44
25 Aug 2021 0 328 288 322 3,970 121,745,000 77
01 Sep 2021 0 298 284 288 33 969,000 16
09 Sep 2021 0 292 292 292 8 233,600 3
10 Sep 2021 0 292 290 290 93 2,712,400 12
13 Sep 2021 0 290 272 272 77 2,195,600 9
14 Sep 2021 0 316 276 288 1,000 29,712,400 41
15 Sep 2021 0 338 280 328 968 31,179,000 86
16 Sep 2021 0 352 306 306 5,059 165,839,800 329
20 Sep 2021 0 294 280 294 220 6,267,200 32
24 Sep 2021 0 308 282 296 175 5,141,000 42
28 Sep 2021 0 308 282 286 35 1,002,000 15
30 Sep 2021 0 328 278 324 281 8,472,000 29
01 Oct 2021 0 320 302 302 726 21,968,200 42
06 Oct 2021 0 294 292 292 139 4,066,400 11
08 Oct 2021 0 314 296 302 40 1,206,000 18
12 Oct 2021 0 322 294 296 130 3,969,600 23
18 Oct 2021 0 378 298 358 250 8,788,400 26
19 Oct 2021 0 350 334 334 383 12,804,600 29
22 Oct 2021 0 320 306 318 80 2,553,800 11
25 Oct 2021 0 330 306 312 522 16,730,800 47
27 Oct 2021 0 378 310 322 4,664 159,767,800 299
28 Oct 2021 0 324 300 300 478 14,805,000 47
29 Oct 2021 0 352 302 304 2,897 95,897,600 201
01 Nov 2021 0 310 306 308 60 1,852,200 15
02 Nov 2021 0 328 308 308 601 18,857,800 141
05 Nov 2021 0 330 300 306 38 1,184,800 18
08 Nov 2021 0 316 300 300 727 21,995,200 40
09 Nov 2021 0 340 298 298 14,494 463,241,400 523
10 Nov 2021 0 308 296 302 917 27,641,400 70
11 Nov 2021 0 302 298 302 375 11,228,200 20
12 Nov 2021 0 306 302 302 51 1,544,800 14
15 Nov 2021 0 302 298 298 388 11,663,000 10
18 Nov 2021 0 308 298 304 44 1,329,800 7
19 Nov 2021 0 304 302 304 31 940,000 8
23 Nov 2021 0 312 302 310 180 5,463,400 7
25 Nov 2021 0 302 302 302 71 2,144,200 3
30 Nov 2021 0 320 302 316 10 311,000 7
01 Dec 2021 0 316 316 316 552 17,443,200 15
08 Dec 2021 0 312 300 310 165 5,047,200 15
10 Dec 2021 0 300 296 296 153 4,561,200 8
13 Dec 2021 0 302 296 296 67 2,004,200 9
14 Dec 2021 0 320 296 316 77 2,362,600 21
17 Dec 2021 0 318 300 300 8 247,800 6
20 Dec 2021 0 362 296 334 110 3,586,200 28
23 Dec 2021 0 308 304 308 104 3,202,400 4
29 Dec 2021 0 312 284 296 74 2,184,000 21
03 Jan 2022 0 322 302 304 42 1,316,800 8
05 Jan 2022 0 304 300 300 9 271,400 5
06 Jan 2022 0 310 298 298 1,004 30,619,800 6
07 Jan 2022 0 304 296 296 45 1,340,800 9
10 Jan 2022 0 306 300 300 63 1,890,600 4
13 Jan 2022 0 300 294 300 12 359,400 5
14 Jan 2022 0 320 294 294 3 93,400 2
17 Jan 2022 0 296 292 296 5 147,400 4
20 Jan 2022 0 318 286 318 353 11,138,200 22
25 Jan 2022 0 300 286 300 158 4,712,000 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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