Informasi Saham TALF PT Tunas Alfin Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMKL	PT Satyamitra Kemas Lestari Tbk
KMDS	PT Kurniamitra Duta Sentosa, Tbk
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya Tbk
PSAB	PT J Resources Asia Pasifik Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
TALF	PT Tunas Alfin Tbk (TALF.JK)	2024-02-19	40,002	Enterprise Value	1	433,099,200,000	0	0	0	0	0	0
TALF	PT Tunas Alfin Tbk (TALF.JK)	2024-02-19	40,001	Market Cap	2	433,099,200,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
TALF	PT Tunas Alfin Tbk	2024-04-15	At close: 09:05AM WIB	326	328	314	326	328.00 - 330.00	328	330	264.00 - 476.00	264	476	1,000	8,235	446,635,000,000	22	15	N/A	5.00 (1.52%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-04-12	At close: 09:05AM WIB	326	328	314	326	328.00 - 330.00	328	330	264.00 - 476.00	264	476	1,000	8,305	446,635,000,000	22	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-04-11	At close: 09:05AM WIB	326	328	314	326	328.00 - 330.00	328	330	264.00 - 476.00	264	476	1,000	9,114	446,635,000,000	22	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-04-10	At close: 09:05AM WIB	326	328	314	326	328.00 - 330.00	328	330	264.00 - 476.00	264	476	1,000	9,044	446,635,000,000	22	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-04-05	At close: 09:05AM WIB	326	328	314	326	328.00 - 330.00	328	330	264.00 - 476.00	264	476	1,000	9,056	446,635,000,000	22	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-04-04	At close: 01:30PM WIB	314	314	310	324	306.00 - 326.00	306	326	264.00 - 476.00	264	476	3,500	9,003	441,221,000,000	21	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-04-03	At close: 02:59PM WIB	334	314	314	330	310.00 - 330.00	310	330	264.00 - 476.00	264	476	3,000	8,962	424,980,000,000	21	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-04-02	At close: 03:16PM WIB	312	312	314	334	312.00 - 334.00	312	334	264.00 - 476.00	264	476	12,000	8,782	452,049,000,000	22	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-04-01	At close: 03:35PM WIB	320	320	312	332	312.00 - 334.00	312	334	264.00 - 476.00	264	476	4,100	8,744	422,273,000,000	21	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-29	At close: 11:17AM WIB	316	310	306	320	310.00 - 330.00	310	330	264.00 - 476.00	264	476	600	8,744	433,101,000,000	21	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-28	At close: 11:17AM WIB	316	310	306	320	310.00 - 330.00	310	330	264.00 - 476.00	264	476	600	8,781	433,101,000,000	21	15	N/A	5.00 (1.58%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-27	At close: 11:58AM WIB	330	316	0	0	300.00 - 334.00	300	334	264.00 - 476.00	264	476	3,400	8,774	427,687,000,000	21	15	N/A	5.00 (1.49%)	5	1	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-26	At close: 09:52AM WIB	336	336	0	0	284.00 - 336.00	284	336	264.00 - 476.00	264	476	1,800	9,158	446,635,000,000	22	15	N/A	5.00 (1.49%)	5	1	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-25	At close: 10:29AM WIB	336	336	0	0	336.00 - 336.00	336	336	264.00 - 476.00	264	476	200	9,319	454,756,000,000	22	15	N/A	5.00 (1.49%)	5	1	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-22	At close: 09:41AM WIB	330	330	306	334	330.00 - 336.00	330	336	264.00 - 476.00	264	476	700	9,473	454,756,000,000	22	15	N/A	5.00 (1.52%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-21	At close: 11:38AM WIB	330	0	296	0	0.0000 - 0.0000	0	0		0		0	9,719	0	0	15	N/A	5.00 (1.52%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-14	As of 10:14AM WIB. Market open.	308	308	282	326	308.00 - 308.00	308	308	264.00 - 476.00	264	476	100	9,939	416,860,000,000	20	15	N/A	5.00 (1.62%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-13	At close: 03:01PM WIB	318	304	308	316	302.00 - 308.00	302	308	264.00 - 476.00	264	476	2,100	9,982	416,860,000,000	20	15	N/A	5.00 (1.57%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-11	At close: 11:37AM WIB	318	0	290	316	318.00 - 318.00	318	318	264.00 - 476.00	264	476	0	10,594	430,394,000,000	21	15	N/A	5.00 (1.57%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-08	At close: 11:37AM WIB	318	0	290	316	318.00 - 318.00	318	318	264.00 - 476.00	264	476	0	10,931	430,394,000,000	21	15	N/A	5.00 (1.57%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-05	At close: 10:20AM WIB	322	310	310	320	310.00 - 310.00	310	310	264.00 - 476.00	264	476	100	12,015	419,566,000,000	20	15	N/A	5.00 (1.57%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-04	At close: 11:51AM WIB	318	318	294	320	318.00 - 322.00	318	322	264.00 - 476.00	264	476	500	12,660	435,808,000,000	21	15	N/A	5.00 (1.57%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-03-01	At close: 02:16PM WIB	314	314	312	318	314.00 - 318.00	314	318	264.00 - 476.00	264	476	300	15,229	430,394,000,000	21	15	N/A	5.00 (1.59%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-02-28	At close: 11:17AM WIB	326	330	302	322	324.00 - 330.00	324	330	264.00 - 476.00	264	476	3,800	22,196	438,515,000,000	21	15	N/A	5.00 (1.60%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-02-27	At close: 11:32AM WIB	312	326	310	324	326.00 - 326.00	326	326	264.00 - 476.00	264	476	100	22,194	441,221,000,000	21	15	N/A	5.00 (1.60%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-02-26	At close: 02:35PM WIB	328	302	312	314	302.00 - 312.00	302	312	264.00 - 476.00	264	476	2,200	22,157	422,273,000,000	21	15	N/A	5.00 (1.52%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk	2024-02-23	At close: 10:05AM WIB	322	334	296	322	328.00 - 334.00	328	334	264.00 - 476.00	264	476	200	22,154	443,928,000,000	22	15	N/A	5.00 (1.55%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk (TALF.JK)	2024-02-22	At close: 01:42PM WIB	324	324	308	320	324.00 - 324.00	324	324	264.00 - 476.00	264	476	1,800	22,123	435,808,000,000	21	15	N/A	5.00 (1.54%)	5	2	Jul 03, 2023
TALF	PT Tunas Alfin Tbk (TALF.JK)	2024-02-21	At close: 04:00PM WIB	328	324	314	324	310.00 - 326.00	310	326	264.00 - 476.00	264	476	1,200	22,103	438,515,000,000	21	15	N/A	5.00 (1.52%)	5	2	Jul 03, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TALF	PT Tunas Alfin Tbk	2024-04-15	446,630,000,000	446,630,000,000	0	0	476	264	318	321	8	5	1,350,000,000	0	106,980,000	92	5	2	0	0	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	5	2	3	1,260,000,000,000	933	-6	109,970,000,000	38,080,000,000	15	-12	16,650,000,000	12	296,290,000,000	24	2	872	116,560,000,000	57,410,000,000
TALF	PT Tunas Alfin Tbk	2024-04-12	446,630,000,000	446,630,000,000	0	0	476	264	317	321	9	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-04-11	446,630,000,000	446,630,000,000	0	0	476	264	317	321	9	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-04-10	446,630,000,000	446,630,000,000	0	0	476	264	317	321	9	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-04-05	424,980,000,000	424,980,000,000	0	0	476	0	314	320	9	3	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-04-04	452,050,000,000	452,050,000,000	0	0	476	0	314	320	9	3	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-04-03	452,050,000,000	452,050,000,000	0	0	476	0	313	320	9	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-04-02	422,270,000,000	422,270,000,000	0	0	476	0	313	320	9	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-04-01	433,100,000,000	433,100,000,000	0	0	476	0	313	320	9	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-29	433,100,000,000	433,100,000,000	0	0	476	264	312	320	9	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-28	427,690,000,000	427,690,000,000	0	0	476	0	312	320	9	3	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-27	454,750,000,000	454,750,000,000	0	0	476	0	311	320	9	4	1,350,000,000	0	106,980,000	92	5	1	5	1	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-26	454,750,000,000	454,750,000,000	0	0	476	0	310	320	9	4	1,350,000,000	0	106,980,000	92	5	1	5	1	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-25	454,750,000,000	454,750,000,000	0	0	476	264	310	320	9	4	1,350,000,000	0	106,980,000	92	5	1	5	1	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-22	446,630,000,000	446,630,000,000	0	0	476	0	307	320	10	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-21	446,630,000,000	446,630,000,000	0	0	476	264	307	320	10	4	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-14	416,860,000,000	416,860,000,000	0	0	476	0	303	321	10	2	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-13	430,390,000,000	430,390,000,000	0	0	476	0	303	321	10	2	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-11	430,390,000,000	430,390,000,000	0	0	476	264	302	322	11	2	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-08	430,390,000,000	430,390,000,000	0	0	476	264	302	322	11	2	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-05	430,390,000,000	430,390,000,000	0	0	476	0	301	323	13	3	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-04	430,390,000,000	430,390,000,000	0	0	476	0	301	323	13	3	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-03-01	424,980,000,000	424,980,000,000	0	0	476	0	300	323	22	5	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-02-28	441,220,000,000	441,220,000,000	0	0	476	0	299	324	22	7	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-02-27	422,270,000,000	422,270,000,000	0	0	476	0	299	324	22	17	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk	2024-02-26	443,930,000,000	443,930,000,000	0	0	476	0	299	324	22	17	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk (TALF.JK)	2024-02-23	435,810,000,000	435,810,000,000	0	0	476	0	298	325	22	17	1,350,000,000	0	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000
TALF	PT Tunas Alfin Tbk (TALF.JK)	2024-02-22	438,510,000,000	438,510,000,000	-4	25	476	0	298	325	22	18	1,350,000,000	1,470,000,000	106,980,000	92	5	2	5	2	1	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	3	4	3	3	1,290,000,000,000	951	-7	116,050,000,000	37,880,000,000	15	-44	37,110,000,000	27	319,380,000,000	27	2	855	72,250,000,000	25,320,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:15:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:45:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:15:00	0	0	0	0
2024-03-05	12:00:00	0	0	0	0
2024-03-05	11:45:00	0	0	0	0
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:15:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:45:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:20:05	310	310	310	310
2024-03-05	10:15:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:45:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:15:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:45:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:20:05	310	310	310	310	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:51:08	322	322	322	322	0
2024-03-04	11:30:00	322	322	322	322	100
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:30:00	0	0	0	0	0
2024-03-04	09:00:10	318	318	318	318	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:20:05	310	310	310	310	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:51:08	322	322	322	322	0
2024-03-04	11:00:00	322	322	322	322	100
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:00:10	318	318	318	318	0
2024-03-04	09:00:00	318	318	318	318	100
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:16:09	0	0	0	0	0
2024-03-01	14:00:00	314	318	314	318	100
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:00:00	0	0	0	0	0
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:54:03	314	314	314	314	0
2024-02-29	14:00:00	312	324	312	314	1,700
2024-02-29	13:00:00	316	330	310	312	2,700
2024-02-29	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:05:12	332	332	332	332	0
2024-05-03	15:00:00	332	340	332	340	600
2024-05-03	14:25:44	332	332	332	332	0
2024-05-03	14:05:32	332	332	332	332	0
2024-05-03	13:30:00	338	338	332	332	8,800
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:28:09	338	338	338	338	0
2024-05-03	11:11:58	338	338	338	338	0
2024-05-03	10:30:03	352	352	352	352	0
2024-05-03	10:30:00	352	352	338	338	1,500
2024-05-03	09:01:42	322	322	322	322	0
2024-05-03	09:00:00	322	356	322	352	31,800
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:50:17	320	320	320	320	0
2024-05-02	10:30:00	320	320	320	320	100
2024-05-02	09:51:36	320	320	320	320	0
2024-05-02	09:26:43	316	316	316	316	0
2024-05-02	09:00:00	316	320	316	320	0
2024-04-30	16:04:11	0	0	0	0	0
2024-04-30	15:00:00	316	316	316	316	900
2024-04-30	14:44:18	318	318	318	318	0
2024-04-30	13:34:43	316	316	316	316	0
2024-04-30	13:30:00	316	318	316	318	700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:40:00	318	318	318	318	0
2024-04-30	10:41:25	320	320	320	320	0
2024-04-30	10:30:00	320	320	318	318	700
2024-04-30	09:13:18	316	316	316	316	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	316	320	316	320	1,700
2024-04-30	09:00:00	322	322	316	316	15,700
2024-04-29	09:00:00	318	318	296	316	9,900
2024-04-26	09:00:00	334	344	318	334	10,500
2024-04-25	09:00:00	312	364	308	334	74,600
2024-04-24	09:00:00	314	322	308	316	13,200
2024-04-23	09:00:00	328	400	292	312	111,400
2024-04-22	09:00:00	374	442	344	344	279,800
2024-04-19	09:00:00	314	354	314	354	89,100
2024-04-18	09:00:00	330	348	284	284	1,700
2024-04-17	09:00:00	316	340	316	330	2,200
2024-04-16	09:00:00	316	354	302	330	9,700
2024-04-05	09:00:00	328	330	328	330	1,000
2024-04-04	09:00:00	314	326	306	326	3,500
2024-04-03	09:00:00	314	330	310	314	3,000
2024-04-02	09:00:00	312	334	312	334	12,000
2024-04-01	09:00:00	320	334	312	312	4,100
2024-03-28	09:00:00	310	330	310	320	600
2024-03-27	09:00:00	316	334	300	316	3,400
2024-03-26	09:00:00	336	336	284	330	1,800
2024-03-25	09:00:00	336	336	336	336	200
2024-03-22	09:00:00	330	336	330	336	700
2024-03-21	09:00:00	332	334	330	330	300
2024-03-20	09:00:00	328	334	310	330	3,500
2024-03-19	09:00:00	326	332	300	326	4,600
2024-03-18	09:00:00	318	342	318	322	21,200
2024-03-15	09:00:00	324	324	320	320	200
2024-03-14	09:00:00	308	308	308	308	100
2024-03-13	09:00:00	304	308	302	308	2,100
2024-03-08	09:00:00	318	318	318	318	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	316	320	316	320	1,700
2024-04-29	09:00:00	318	318	296	316	9,900
2024-04-26	09:00:00	334	344	318	334	10,500
2024-04-25	09:00:00	312	364	308	334	74,600
2024-04-24	09:00:00	314	322	308	316	13,200
2024-04-23	09:00:00	328	400	292	312	111,400
2024-04-22	09:00:00	374	442	344	344	279,800
2024-04-19	09:00:00	314	354	314	354	89,100
2024-04-18	09:00:00	330	348	284	284	1,700
2024-04-17	09:00:00	316	340	316	330	2,200
2024-04-16	09:00:00	316	354	302	330	9,700
2024-04-05	09:00:00	328	330	328	330	1,000
2024-04-04	09:00:00	314	326	306	326	3,500
2024-04-03	09:00:00	314	330	310	314	3,000
2024-04-02	09:00:00	312	334	312	334	12,000
2024-04-01	09:00:00	320	334	312	312	4,100
2024-03-28	09:00:00	310	330	310	320	600
2024-03-27	09:00:00	316	334	300	316	3,400
2024-03-26	09:00:00	336	336	284	330	1,800
2024-03-25	09:00:00	336	336	336	336	200
2024-03-22	09:00:00	330	336	330	336	700
2024-03-21	09:00:00	332	334	330	330	300
2024-03-20	09:00:00	328	334	310	330	3,500
2024-03-19	09:00:00	326	332	300	326	4,600
2024-03-18	09:00:00	318	342	318	322	21,200
2024-03-15	09:00:00	324	324	320	320	200
2024-03-14	09:00:00	308	308	308	308	100
2024-03-13	09:00:00	304	308	302	308	2,100
2024-03-08	09:00:00	318	318	318	318	0
2024-03-07	09:00:00	318	326	308	318	4,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	318	318	296	316	9,900
2024-04-21	00:00:00	374	442	292	334	489,500
2024-04-14	00:00:00	316	354	284	354	102,700
2024-04-07	00:00:00	330	330	330	330	0
2024-03-31	00:00:00	320	334	306	330	23,600
2024-03-24	00:00:00	336	336	284	320	6,000
2024-03-17	00:00:00	318	342	300	336	30,300
2024-03-10	00:00:00	318	324	302	320	2,400
2024-03-03	00:00:00	318	326	308	318	4,900
2024-02-25	00:00:00	302	330	302	318	11,700
2024-02-18	00:00:00	330	336	284	328	15,800
2024-02-11	00:00:00	290	340	266	328	54,000
2024-02-04	00:00:00	300	368	286	306	100,800
2024-01-28	00:00:00	320	320	288	290	58,200
2024-01-21	00:00:00	304	320	272	312	78,700
2024-01-14	00:00:00	280	306	264	306	62,100
2024-01-07	00:00:00	278	330	266	280	77,800
2023-12-31	00:00:00	282	292	276	278	4,500
2023-12-24	00:00:00	294	298	276	282	30,000
2023-12-17	00:00:00	300	326	272	294	55,500
2023-12-10	00:00:00	300	330	280	312	80,000
2023-12-03	00:00:00	338	398	296	300	254,500
2023-11-26	00:00:00	306	476	306	338	435,400
2023-11-19	00:00:00	306	306	306	306	0
2023-11-12	00:00:00	306	306	306	306	100
2023-11-05	00:00:00	338	338	338	338	0
2023-10-29	00:00:00	338	338	338	338	0
2023-10-22	00:00:00	338	338	338	338	100
2023-10-15	00:00:00	340	340	340	340	0
2023-10-08	00:00:00	340	340	340	340	0

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	316	320	316	320	1,700
2024-03-31	00:00:00	320	442	284	316	641,400
2024-02-29	00:00:00	314	342	284	320	43,900
2024-01-31	00:00:00	294	368	266	314	208,400
2023-12-31	00:00:00	282	330	264	294	254,900
2023-11-30	00:00:00	406	476	272	282	832,400
2023-10-31	00:00:00	338	382	306	382	23,100
2023-09-30	00:00:00	340	340	338	338	300
2023-08-31	00:00:00	336	340	336	340	42,500,300
2023-07-31	00:00:00	336	336	336	336	400
2023-06-30	00:00:00	304	336	304	336	700
2023-05-31	00:00:00	364	380	304	304	39,700
2023-04-30	00:00:00	334	408	334	364	36,200
2023-03-31	00:00:00	360	360	324	324	200
2023-02-28	00:00:00	440	440	440	440	0
2023-01-31	00:00:00	344	344	344	344	200
2022-12-31	00:00:00	302	370	302	320	74,100
2022-11-30	00:00:00	330	346	290	302	120,400
2022-10-31	00:00:00	340	340	282	330	52,900
2022-09-30	00:00:00	332	348	322	322	32,500
2022-08-31	00:00:00	376	412	320	332	196,800
2022-07-31	00:00:00	350	400	332	376	39,700
2022-06-30	00:00:00	336	394	326	342	30,400
2022-05-31	00:00:00	364	372	326	344	52,100
2022-04-30	00:00:00	312	370	294	364	58,900
2022-03-31	00:00:00	316	390	296	312	402,700
2022-02-28	00:00:00	314	370	290	316	74,800
2022-01-31	00:00:00	318	372	296	300	302,700
2021-12-31	00:00:00	302	324	280	318	237,800
2021-11-30	00:00:00	316	362	284	298	226,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	316	320	316	320	1,700
2024-03-31	00:00:00	320	442	284	316	625,700
2024-02-29	00:00:00	314	342	284	320	43,900
2024-01-31	00:00:00	294	442	266	316	893,700
2023-12-31	00:00:00	282	368	264	320	507,200
2023-11-30	00:00:00	406	476	264	314	1,295,700
2023-10-31	00:00:00	338	476	264	294	1,110,400
2023-09-30	00:00:00	340	476	272	282	855,800
2023-08-31	00:00:00	336	382	306	382	42,523,700
2023-07-31	00:00:00	336	340	336	338	42,501,000
2023-06-30	00:00:00	304	340	304	340	42,501,400
2023-05-31	00:00:00	364	380	304	336	40,800
2023-04-30	00:00:00	334	408	304	336	76,600
2023-03-31	00:00:00	324	408	304	304	94,400
2023-02-28	00:00:00	440	440	324	364	69,700
2023-01-31	00:00:00	344	446	320	324	81,000
2022-10-31	00:00:00	340	370	282	320	247,400
2022-07-31	00:00:00	350	412	320	322	269,000
2022-04-30	00:00:00	312	394	294	342	141,400
2022-01-31	00:00:00	318	390	290	312	780,200
2021-10-31	00:00:00	306	362	280	318	2,371,200
2021-07-31	00:00:00	298	378	272	304	3,096,900
2021-04-30	00:00:00	346	450	264	298	2,446,900
2021-01-31	00:00:00	276	406	242	346	749,500

Dividends Amount

Date	Time	Amount
2023-07-03	09:00:00	5
2019-06-11	09:00:00	6
2018-06-21	09:00:00	3
2017-06-14	09:00:00	3
2016-06-23	09:00:00	3
2015-07-01	09:00:00	4
2014-06-02	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	5	1.45 %
2019	1	6	1.73 %
2018	1	3	0.87 %
2017	1	3	0.87 %
2016	1	3	0.87 %
2015	1	4	1.16 %
2014	1	3	0.72 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters