IDX · TALF · stock

PT Tunas Alfin Tbk (TALF) stock price history

Every IDX trading session of PT Tunas Alfin Tbk from Jan 17, 2014 to Sep 28, 2026: 3,114 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TALF data, free keyYear by year table

TALF adjusted close, 2014 to 2026

TALFPT Tunas Alfin Tbk
IDR 645.00+30.8% over one year
201620182020202220242026
IDR 1,205
All time high, 2026
IDR 1,205
52 week high, IDR 392.41 low
3,114
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

TALF key facts

  • PT Tunas Alfin Tbk (TALF) closed at IDR 645.00 on Sep 28, 2026 on IDX.
  • TALF's all time high close is IDR 1,205, set on Aug 5, 2026; its all time low close is IDR 196.70 on Jul 15, 2020.
  • TALF's 52 week range is IDR 392.41 to IDR 1,205.
  • TALF returned +30.8% over the year to Sep 28, 2026 and +140.8% over five years.
  • Over ten years TALF returned +70%, +5.4% a year compounded.
  • TALF's deepest drawdown was -62.5% from Mar 14, 2017 to Jul 15, 2020.
  • DataCedar holds 3,114 daily sessions of TALF history from Jan 17, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TALF price chart, 2014 to 2026

TALF adjusted close, Jan 17, 2014 to Sep 28, 2026IDR 202.32IDR 536.54IDR 870.77IDR 1,2052014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TALF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.2%
3 months+0.6%
6 months-13.9%
Year to date+17.9%
1 year+30.8%
3 years+99.2%
5 years+140.8%
10 years+69.8%
Since Jan 17, 2014+77.4%
Compound annual growth, 12.7 years+4.6%

TALF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,205 on Aug 5, 2026
All time low close
IDR 196.70 on Jul 15, 2020
52 week high
IDR 1,205 on Aug 5, 2026
52 week low
IDR 392.41 on Oct 27, 2025
Deepest drawdown
-62.5% from Mar 14, 2017 to Jul 15, 2020, recovered Sep 19, 2025
Best single session
+25.0% on Jan 14, 2026
Worst single session
-27.3% on Jul 11, 2017
Volatility, 1 year annualised
126.2%
Sessions closing higher, 1 year
35%
Best calendar year
2025, +80%
Worst calendar year
2015, -22%

TALF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 17, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 547.21IDR 1,205IDR 443.68IDR 645.00+17.9%66M178
2025IDR 294.74IDR 690.18IDR 242.04IDR 547.21+79.7%50.1M236
2024IDR 268.55IDR 420.92IDR 251.41IDR 304.50+13.4%6.9M237
2023IDR 282.87IDR 453.30IDR 259.03IDR 268.55-5.1%43.7M239
2022IDR 282.87IDR 385.90IDR 262.26IDR 282.87+1.3%1.6M246
2021IDR 243.53IDR 421.49IDR 209.81IDR 279.12+14.6%9.1M247
2020IDR 254.77IDR 309.09IDR 183.58IDR 243.53-4.4%597.4K242
2019IDR 297.96IDR 404.63IDR 217.03IDR 254.77-14.5%462.7K257
2018IDR 380.86IDR 395.44IDR 228.07IDR 297.96-21.8%822.1K261
2017IDR 379.82IDR 651.11IDR 188.10IDR 380.86+0.3%4.3M253
2016IDR 359.15IDR 379.82IDR 323.23IDR 379.82+5.8%79.1K239
2015IDR 462.22IDR 462.22IDR 355.55IDR 359.15-22.3%298.2K245
2014IDR 353.76IDR 506.66IDR 340.49IDR 462.22n/a52.6M234

TALF monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 645.00-7.9%
August 2026IDR 700.00-1.4%
July 2026IDR 710.00+30.9%
June 2026IDR 542.28-22.5%
May 2026IDR 700.04+2.9%
April 2026IDR 680.32-25.4%
March 2026IDR 912.02+43.4%
February 2026IDR 635.95+1.6%
January 2026IDR 626.09+14.4%
December 2025IDR 547.21+18.6%
November 2025IDR 461.43-4.1%
October 2025IDR 481.15+1.7%

About the TALF data

Daily bars. 3,114 sessions from Jan 17, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TALF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SUPA PT Super Bank Indonesia Tbk
  • SURE PT Super Energy Tbk
  • SURI PT Maja Agung Latexindo Tbk
  • SWID PT Saraswanti Indoland Development Tbk
  • TAMA PT Lancartama Sejati Tbk
  • TAMU PT Pelayaran Tamarin Samudra Tbk
  • TAPG PT Triputra Agro Persada Tbk
  • TARA PT Agung Semesta Sejahtera Tbk

Common questions

TALF share price history

Start with any symbol.

Start free