Tifico Fiber Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 638,500 |
| 2026-10-14 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2026-10-13 | 1,320.00 | 1,605.00 | 1,320.00 | 1,605.00 | 1,605.00 | 367,900 |
| 2026-10-12 | 1,060.00 | 1,285.00 | 940.00 | 1,285.00 | 1,285.00 | 274,000 |
| 2026-10-09 | 850.00 | 1,030.00 | 805.00 | 1,030.00 | 1,030.00 | 228,300 |
| 2026-10-08 | 825.00 | 825.00 | 815.00 | 825.00 | 825.00 | 2,100 |
| 2026-10-07 | 860.00 | 995.00 | 825.00 | 825.00 | 825.00 | 69,000 |
| 2026-10-06 | 865.00 | 935.00 | 800.00 | 830.00 | 830.00 | 81,800 |
| 2026-10-05 | 965.00 | 1,115.00 | 845.00 | 860.00 | 860.00 | 147,800 |
| 2026-10-02 | 765.00 | 915.00 | 765.00 | 915.00 | 915.00 | 241,700 |
| 2026-10-01 | 810.00 | 810.00 | 735.00 | 735.00 | 735.00 | 5,800 |
| 2026-09-30 | 790.00 | 930.00 | 735.00 | 810.00 | 810.00 | 75,800 |
| 2026-09-29 | 885.00 | 1,105.00 | 755.00 | 785.00 | 785.00 | 90,600 |
| 2026-09-28 | 935.00 | 935.00 | 885.00 | 885.00 | 885.00 | 11,600 |
| 2026-09-25 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 1,000 |
| 2026-09-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 100 |
| 2026-09-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-09-22 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-09-21 | 800.00 | 850.00 | 800.00 | 850.00 | 850.00 | 3,300 |
| 2026-09-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-09-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-09-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-09-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-09-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-09-11 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 300 |
| 2026-09-10 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | 1,500 |
| 2026-09-09 | 820.00 | 850.00 | 800.00 | 850.00 | 850.00 | 900 |
| 2026-09-08 | 820.00 | 825.00 | 820.00 | 820.00 | 820.00 | 3,400 |
| 2026-09-07 | 850.00 | 870.00 | 820.00 | 870.00 | 870.00 | 500 |
| 2026-09-04 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 35,700 |
| 2026-09-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 300 |
| 2026-09-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 2026-09-01 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 2,900 |
| 2026-08-31 | 880.00 | 930.00 | 880.00 | 880.00 | 880.00 | 700 |
| 2026-08-28 | 930.00 | 930.00 | 880.00 | 880.00 | 880.00 | 300 |
| 2026-08-27 | 850.00 | 930.00 | 850.00 | 930.00 | 930.00 | 1,100 |
| 2026-08-26 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 300 |
| 2026-08-25 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-08-24 | 960.00 | 960.00 | 880.00 | 880.00 | 880.00 | 700 |
| 2026-08-21 | 930.00 | 960.00 | 930.00 | 960.00 | 960.00 | 500 |
| 2026-08-20 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 900 |
| 2026-08-19 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 100 |
| 2026-08-18 | 810.00 | 850.00 | 810.00 | 850.00 | 850.00 | 500 |
| 2026-08-17 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-08-14 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| 2026-08-13 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-08-12 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| 2026-08-11 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| 2026-08-10 | 760.00 | 830.00 | 740.00 | 740.00 | 740.00 | 1,200 |
| 2026-08-07 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-08-06 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 100 |
| 2026-08-05 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 700 |
| 2026-08-04 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 700 |
| 2026-08-03 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 100 |
| 2026-07-31 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-07-30 | 745.00 | 790.00 | 720.00 | 720.00 | 720.00 | 1,200 |
| 2026-07-29 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 1,700 |
| 2026-07-28 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1,000 |
| 2026-07-27 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 12,100 |
| 2026-07-24 | 710.00 | 780.00 | 710.00 | 780.00 | 780.00 | 400 |
Page 1 of 21 · 1,216 trading daysOlder →
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.