Tifico Fiber Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-19 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-18 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-17 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-16 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-13 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-12 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-11 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-10 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-09 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-06 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-05 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-04 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-01-03 | 630.00 | 670.00 | 630.00 | 670.00 | 670.00 | 200 |
| 2023-01-02 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 400 |
| 2022-12-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2022-12-29 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2022-12-28 | 690.00 | 690.00 | 650.00 | 650.00 | 650.00 | 700 |
| 2022-12-27 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 300 |
| 2022-12-26 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-12-23 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-12-22 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-12-21 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-12-20 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 100 |
| 2022-12-19 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-16 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-15 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-14 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-13 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-12 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-09 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-08 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-07 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-06 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-05 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-02 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-12-01 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 100 |
| 2022-11-30 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 900 |
| 2022-11-29 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-11-28 | 610.00 | 695.00 | 610.00 | 695.00 | 695.00 | 300 |
| 2022-11-25 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-11-24 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-11-23 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-11-22 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-11-21 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-11-18 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1,100 |
| 2022-11-17 | 695.00 | 695.00 | 630.00 | 630.00 | 630.00 | 3,800 |
| 2022-11-16 | 615.00 | 645.00 | 615.00 | 645.00 | 645.00 | 600 |
| 2022-11-15 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 200 |
| 2022-11-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-11-11 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 700 |
| 2022-11-10 | 595.00 | 595.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2022-11-09 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 100 |
| 2022-11-08 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 500 |
| 2022-11-07 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-11-04 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-11-03 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-11-02 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 400 |
| 2022-11-01 | 640.00 | 660.00 | 610.00 | 660.00 | 660.00 | 700 |
| 2022-10-31 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
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.