Tifico Fiber Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-04-29 | 660.00 | 740.00 | 660.00 | 725.00 | 725.00 | 900 |
| 2026-04-28 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,400 |
| 2026-04-27 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1,300 |
| 2026-04-24 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 3,800 |
| 2026-04-23 | 885.00 | 885.00 | 835.00 | 835.00 | 835.00 | 1,800 |
| 2026-04-22 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1,900 |
| 2026-04-21 | 695.00 | 825.00 | 695.00 | 825.00 | 825.00 | 2,000 |
| 2026-04-20 | 705.00 | 765.00 | 705.00 | 765.00 | 765.00 | 2,200 |
| 2026-04-17 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 11,400 |
| 2026-04-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 100 |
| 2026-04-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 200 |
| 2026-04-14 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-04-13 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-04-10 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-04-09 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 500 |
| 2026-04-08 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-04-07 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 300 |
| 2026-04-06 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-04-02 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 500 |
| 2026-04-01 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 11,900 |
| 2026-03-31 | 750.00 | 750.00 | 695.00 | 695.00 | 695.00 | 3,800 |
| 2026-03-30 | 810.00 | 810.00 | 770.00 | 770.00 | 770.00 | 1,400 |
| 2026-03-27 | 860.00 | 860.00 | 810.00 | 810.00 | 810.00 | 400 |
| 2026-03-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-03-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-03-17 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 200 |
| 2026-03-16 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2026-03-13 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
| 2026-03-12 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2026-03-11 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2026-03-10 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2026-03-09 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2026-03-06 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2026-03-05 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2026-03-04 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 500 |
| 2026-03-03 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 100 |
| 2026-03-02 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 200 |
| 2026-02-27 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 3,700 |
| 2026-02-26 | 950.00 | 1,045.00 | 950.00 | 1,045.00 | 1,045.00 | 1,100 |
| 2026-02-25 | 865.00 | 950.00 | 865.00 | 950.00 | 950.00 | 5,900 |
| 2026-02-24 | 845.00 | 865.00 | 845.00 | 865.00 | 865.00 | 7,200 |
| 2026-02-23 | 830.00 | 845.00 | 830.00 | 845.00 | 845.00 | 700 |
| 2026-02-20 | 750.00 | 830.00 | 750.00 | 830.00 | 830.00 | 2,100 |
| 2026-02-19 | 845.00 | 845.00 | 765.00 | 765.00 | 765.00 | 600 |
| 2026-02-18 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 27,600 |
| 2026-02-13 | 715.00 | 850.00 | 715.00 | 845.00 | 845.00 | 6,100 |
| 2026-02-12 | 880.00 | 880.00 | 780.00 | 780.00 | 780.00 | 800 |
| 2026-02-11 | 795.00 | 850.00 | 790.00 | 850.00 | 850.00 | 22,000 |
| 2026-02-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 500 |
| 2026-02-09 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 12,000 |
| 2026-02-06 | 780.00 | 850.00 | 780.00 | 850.00 | 850.00 | 12,200 |
| 2026-02-05 | 905.00 | 905.00 | 860.00 | 860.00 | 860.00 | 19,600 |
| 2026-02-04 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 800 |
| 2026-02-03 | 945.00 | 955.00 | 865.00 | 955.00 | 955.00 | 19,000 |
| 2026-02-02 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 600 |
| 2026-01-30 | 860.00 | 970.00 | 855.00 | 970.00 | 970.00 | 56,800 |
| 2026-01-29 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 24,300 |
| 2026-01-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 60,400 |
| 2026-01-27 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 63,200 |
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.