Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-25 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-24 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-23 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-22 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-19 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-18 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-17 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-16 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-15 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-12 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-11 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-10 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-09 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-08 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 10,000 |
| 2024-01-05 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-04 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-03 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2024-01-02 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 100 |
| 2023-12-29 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2023-12-28 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2023-12-27 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2023-12-22 | 650.00 | 650.00 | 650.00 | 650.00 | 624.51 | 0 |
| 2023-12-21 | 600.00 | 650.00 | 600.00 | 650.00 | 624.51 | 6,100 |
| 2023-12-20 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2023-12-19 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2023-12-18 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 100 |
| 2023-12-15 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2023-12-14 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 100 |
| 2023-12-13 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2023-12-12 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2023-12-11 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2023-12-08 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 100 |
| 2023-12-07 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 100 |
| 2023-12-06 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 100 |
| 2023-12-05 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 5,500 |
| 2023-12-04 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 3,300 |
| 2023-12-01 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2023-11-30 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 300 |
| 2023-11-29 | 530.00 | 530.00 | 530.00 | 530.00 | 509.22 | 100 |
| 2023-11-28 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 32,200 |
| 2023-11-27 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-24 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 33,100 |
| 2023-11-23 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-22 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-21 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 2,600 |
| 2023-11-20 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-17 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-16 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-15 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-14 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-13 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-10 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-09 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-08 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 1,300 |
| 2023-11-07 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 100 |
| 2023-11-06 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-11-03 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 3,600 |
| 2023-11-02 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 100 |
| 2023-11-01 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 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.