Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 615.00 | 615.00 | 615.00 | 615.00 | 590.88 | 0 |
| 2024-08-07 | 615.00 | 615.00 | 615.00 | 615.00 | 590.88 | 0 |
| 2024-08-06 | 615.00 | 615.00 | 615.00 | 615.00 | 590.88 | 100 |
| 2024-08-05 | 615.00 | 615.00 | 615.00 | 615.00 | 590.88 | 0 |
| 2024-08-02 | 630.00 | 630.00 | 615.00 | 615.00 | 590.88 | 7,600 |
| 2024-08-01 | 610.00 | 620.00 | 610.00 | 610.00 | 586.08 | 2,100 |
| 2024-07-31 | 590.00 | 590.00 | 590.00 | 590.00 | 566.86 | 13,500 |
| 2024-07-30 | 535.00 | 540.00 | 535.00 | 540.00 | 518.82 | 11,200 |
| 2024-07-29 | 500.00 | 535.00 | 500.00 | 535.00 | 514.02 | 1,500 |
| 2024-07-26 | 490.00 | 490.00 | 490.00 | 490.00 | 470.78 | 500 |
| 2024-07-25 | 446.00 | 446.00 | 446.00 | 446.00 | 428.51 | 900 |
| 2024-07-24 | 406.00 | 406.00 | 406.00 | 406.00 | 390.08 | 400 |
| 2024-07-23 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-22 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-19 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-18 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-17 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-16 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-15 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-12 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-11 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-10 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-09 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-08 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-05 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 200 |
| 2024-07-04 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-03 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-07-02 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 1,100 |
| 2024-07-01 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-28 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-27 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-26 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-25 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-24 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-21 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-20 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-19 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-14 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-13 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 100 |
| 2024-06-12 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-11 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-10 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-07 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 100 |
| 2024-06-06 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-05 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-04 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-06-03 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-05-31 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-05-30 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-05-29 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 900 |
| 2024-05-28 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 200 |
| 2024-05-27 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-05-22 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-05-21 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 0 |
| 2024-05-20 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 300 |
| 2024-05-17 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 1,500 |
| 2024-05-16 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 6,600 |
| 2024-05-15 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 700 |
| 2024-05-14 | 384.00 | 384.00 | 384.00 | 384.00 | 368.94 | 0 |
| 2024-05-13 | 384.00 | 384.00 | 384.00 | 384.00 | 368.94 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 4.0000 IDR |
| 2025-06-18 | 18.0000 IDR |
| 2019-06-12 | 2.7367 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.