Tifico Fiber Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 2,100 |
| 2026-07-22 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 300 |
| 2026-07-21 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 2,700 |
| 2026-07-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,800 |
| 2026-07-17 | 820.00 | 820.00 | 750.00 | 750.00 | 750.00 | 5,700 |
| 2026-07-16 | 790.00 | 790.00 | 770.00 | 775.00 | 775.00 | 500 |
| 2026-07-15 | 670.00 | 790.00 | 670.00 | 790.00 | 790.00 | 2,400 |
| 2026-07-14 | 615.00 | 720.00 | 615.00 | 720.00 | 720.00 | 1,100 |
| 2026-07-13 | 720.00 | 720.00 | 670.00 | 670.00 | 670.00 | 400 |
| 2026-07-10 | 730.00 | 730.00 | 665.00 | 665.00 | 665.00 | 2,000 |
| 2026-07-09 | 670.00 | 735.00 | 670.00 | 735.00 | 735.00 | 400 |
| 2026-07-08 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 200 |
| 2026-07-07 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-07-06 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-07-03 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 200 |
| 2026-07-02 | 580.00 | 640.00 | 580.00 | 640.00 | 640.00 | 1,100 |
| 2026-07-01 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-06-30 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-06-29 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-06-26 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 700 |
| 2026-06-25 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-06-24 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-06-23 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 400 |
| 2026-06-22 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-06-19 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-06-18 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 200 |
| 2026-06-17 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 500 |
| 2026-06-16 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-06-15 | 550.00 | 645.00 | 550.00 | 645.00 | 645.00 | 1,900 |
| 2026-06-12 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 100 |
| 2026-06-11 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-06-10 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 200 |
| 2026-06-09 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1,700 |
| 2026-06-08 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 100 |
| 2026-06-05 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-06-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-06-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 900 |
| 2026-06-02 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 2,300 |
| 2026-06-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-29 | 640.00 | 640.00 | 600.00 | 600.00 | 600.00 | 2,400 |
| 2026-05-28 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-05-27 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-05-26 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 100 |
| 2026-05-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1,100 |
| 2026-05-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2026-05-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 4,100 |
| 2026-05-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 300 |
| 2026-05-15 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-14 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-13 | 615.00 | 665.00 | 615.00 | 665.00 | 665.00 | 400 |
| 2026-05-12 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 300 |
| 2026-05-11 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-05-08 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-05-07 | 745.00 | 745.00 | 675.00 | 675.00 | 675.00 | 6,300 |
| 2026-05-06 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 100 |
| 2026-05-05 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 100 |
| 2026-05-04 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1,500 |
| 2026-05-01 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 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.