Tifico Fiber Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-25 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 5,800 |
| 2022-10-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-10-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,500 |
| 2022-10-10 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-10-07 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-10-06 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 200 |
| 2022-10-05 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 100,200 |
| 2022-10-04 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 600 |
| 2022-10-03 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-09-30 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 400 |
| 2022-09-29 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 500 |
| 2022-09-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-27 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 200 |
| 2022-09-26 | 695.00 | 740.00 | 695.00 | 695.00 | 695.00 | 4,200 |
| 2022-09-23 | 700.00 | 745.00 | 695.00 | 695.00 | 695.00 | 10,900 |
| 2022-09-22 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-21 | 730.00 | 745.00 | 700.00 | 700.00 | 700.00 | 2,000 |
| 2022-09-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2022-09-19 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2022-09-15 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 8,000 |
| 2022-09-14 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 200 |
| 2022-09-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 200 |
| 2022-09-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-09 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-07 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 800 |
| 2022-09-06 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,900 |
| 2022-09-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 600 |
| 2022-09-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 20,000 |
| 2022-08-31 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-08-30 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 5,000 |
| 2022-08-29 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 110,400 |
| 2022-08-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 11,200 |
| 2022-08-25 | 695.00 | 700.00 | 670.00 | 700.00 | 700.00 | 21,600 |
| 2022-08-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2022-08-23 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2022-08-22 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2022-08-19 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 100 |
| 2022-08-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2022-08-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-08-15 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 12,500 |
| 2022-08-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-08-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-08-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,400 |
| 2022-08-09 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 10,600 |
| 2022-08-08 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 700 |
| 2022-08-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 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.