Tifico Fiber Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 78,400 |
| 2026-01-23 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 6,500 |
| 2026-01-22 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 3,800 |
| 2026-01-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 28,000 |
| 2026-01-20 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 42,200 |
| 2026-01-19 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 22,000 |
| 2026-01-16 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-01-15 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,000 |
| 2026-01-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,900 |
| 2026-01-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-01-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2026-01-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-31 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-30 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-22 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-19 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2025-11-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-20 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-19 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 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.