Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 384.00 | 384.00 | 384.00 | 384.00 | 368.94 | 1,200 |
| 2024-05-07 | 386.00 | 386.00 | 386.00 | 386.00 | 370.86 | 1,900 |
| 2024-05-06 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 0 |
| 2024-05-03 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 0 |
| 2024-05-02 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 400 |
| 2024-04-30 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 600 |
| 2024-04-29 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 100 |
| 2024-04-26 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 300 |
| 2024-04-25 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 0 |
| 2024-04-24 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 0 |
| 2024-04-23 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 0 |
| 2024-04-22 | 388.00 | 388.00 | 388.00 | 388.00 | 372.78 | 500 |
| 2024-04-19 | 390.00 | 390.00 | 390.00 | 390.00 | 374.71 | 700 |
| 2024-04-18 | 400.00 | 400.00 | 400.00 | 400.00 | 384.31 | 6,600 |
| 2024-04-17 | 420.00 | 420.00 | 420.00 | 420.00 | 403.53 | 700 |
| 2024-04-16 | 428.00 | 428.00 | 428.00 | 428.00 | 411.22 | 500 |
| 2024-04-05 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 1,000 |
| 2024-04-04 | 442.00 | 442.00 | 442.00 | 442.00 | 424.67 | 500 |
| 2024-04-03 | 490.00 | 490.00 | 490.00 | 490.00 | 470.78 | 1,000 |
| 2024-04-02 | 540.00 | 540.00 | 540.00 | 540.00 | 518.82 | 100 |
| 2024-04-01 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-03-28 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-03-27 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 2,300 |
| 2024-03-26 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-25 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-22 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-21 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-20 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-19 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-18 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-15 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-14 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-03-13 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 100 |
| 2024-03-08 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-03-07 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-03-06 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-03-05 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-03-04 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-03-01 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-02-29 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-02-28 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 300 |
| 2024-02-27 | 590.00 | 590.00 | 590.00 | 590.00 | 566.86 | 0 |
| 2024-02-26 | 615.00 | 615.00 | 590.00 | 590.00 | 566.86 | 300 |
| 2024-02-23 | 635.00 | 635.00 | 635.00 | 635.00 | 610.10 | 0 |
| 2024-02-22 | 635.00 | 635.00 | 635.00 | 635.00 | 610.10 | 0 |
| 2024-02-21 | 635.00 | 635.00 | 635.00 | 635.00 | 610.10 | 0 |
| 2024-02-20 | 635.00 | 635.00 | 635.00 | 635.00 | 610.10 | 0 |
| 2024-02-19 | 635.00 | 635.00 | 635.00 | 635.00 | 610.10 | 300 |
| 2024-02-16 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-02-15 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-02-13 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-02-12 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-02-07 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-02-06 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-02-05 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-02-02 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-02-01 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-31 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-30 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-29 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
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.