Tifico Fiber Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-26 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-18 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-17 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-14 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-13 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-12 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-11 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-10 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-06 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-05 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-04 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-03 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-03-31 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-03-30 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-03-29 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-03-28 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-03-27 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 2,100 |
| 2023-03-24 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 100 |
| 2023-03-21 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 800 |
| 2023-03-20 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2023-03-17 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 400 |
| 2023-03-16 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2023-03-15 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 200 |
| 2023-03-14 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 100 |
| 2023-03-13 | 610.00 | 670.00 | 610.00 | 660.00 | 660.00 | 3,300 |
| 2023-03-10 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2023-03-09 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-03-08 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 200 |
| 2023-03-07 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2023-03-06 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-03-03 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2023-03-02 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-03-01 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2023-02-28 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-02-27 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-02-24 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-02-23 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-02-22 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 200 |
| 2023-02-21 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-02-20 | 660.00 | 660.00 | 610.00 | 610.00 | 610.00 | 800 |
| 2023-02-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-02-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-02-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-02-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-02-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3,200 |
| 2023-02-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-02-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-02-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-02-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-02-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 600 |
| 2023-02-03 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-02-02 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-02-01 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-01-31 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-01-30 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-01-27 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-01-26 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-01-25 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-01-24 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.