Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-10-30 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-10-27 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-10-26 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-10-25 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 1,000 |
| 2023-10-24 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2023-10-23 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 5,000 |
| 2023-10-20 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 4,300 |
| 2023-10-19 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 2,700 |
| 2023-10-18 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 17,400 |
| 2023-10-17 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 14,500 |
| 2023-10-16 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 200 |
| 2023-10-13 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 700 |
| 2023-10-12 | 480.00 | 480.00 | 480.00 | 480.00 | 461.18 | 400 |
| 2023-10-11 | 470.00 | 470.00 | 470.00 | 470.00 | 451.57 | 100 |
| 2023-10-10 | 470.00 | 470.00 | 470.00 | 470.00 | 451.57 | 4,100 |
| 2023-10-09 | 470.00 | 470.00 | 470.00 | 470.00 | 451.57 | 1,400 |
| 2023-10-06 | 470.00 | 470.00 | 470.00 | 470.00 | 451.57 | 1,100 |
| 2023-10-05 | 470.00 | 470.00 | 470.00 | 470.00 | 451.57 | 0 |
| 2023-10-04 | 470.00 | 470.00 | 470.00 | 470.00 | 451.57 | 4,600 |
| 2023-10-03 | 470.00 | 470.00 | 470.00 | 470.00 | 451.57 | 300 |
| 2023-10-02 | 460.00 | 460.00 | 460.00 | 460.00 | 441.96 | 10,600 |
| 2023-09-29 | 460.00 | 460.00 | 460.00 | 460.00 | 441.96 | 1,000 |
| 2023-09-27 | 450.00 | 450.00 | 450.00 | 450.00 | 432.35 | 2,000 |
| 2023-09-26 | 440.00 | 440.00 | 440.00 | 440.00 | 422.75 | 16,100 |
| 2023-09-25 | 430.00 | 430.00 | 430.00 | 430.00 | 413.14 | 0 |
| 2023-09-22 | 430.00 | 430.00 | 430.00 | 430.00 | 413.14 | 10,000 |
| 2023-09-21 | 424.00 | 424.00 | 424.00 | 424.00 | 407.37 | 10,000 |
| 2023-09-20 | 426.00 | 426.00 | 426.00 | 426.00 | 409.29 | 40,000 |
| 2023-09-19 | 426.00 | 426.00 | 426.00 | 426.00 | 409.29 | 13,500 |
| 2023-09-18 | 430.00 | 430.00 | 430.00 | 430.00 | 413.14 | 10,000 |
| 2023-09-15 | 434.00 | 434.00 | 434.00 | 434.00 | 416.98 | 5,000 |
| 2023-09-14 | 434.00 | 434.00 | 434.00 | 434.00 | 416.98 | 18,500 |
| 2023-09-13 | 434.00 | 434.00 | 434.00 | 434.00 | 416.98 | 300 |
| 2023-09-12 | 434.00 | 434.00 | 434.00 | 434.00 | 416.98 | 51,000 |
| 2023-09-11 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 20,500 |
| 2023-09-08 | 430.00 | 430.00 | 430.00 | 430.00 | 413.14 | 0 |
| 2023-09-07 | 430.00 | 430.00 | 430.00 | 430.00 | 413.14 | 100 |
| 2023-09-06 | 420.00 | 420.00 | 420.00 | 420.00 | 403.53 | 1,000 |
| 2023-09-05 | 410.00 | 410.00 | 410.00 | 410.00 | 393.92 | 500 |
| 2023-09-04 | 400.00 | 400.00 | 400.00 | 400.00 | 384.31 | 500 |
| 2023-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 384.31 | 2,500 |
| 2023-08-31 | 370.00 | 400.00 | 370.00 | 400.00 | 384.31 | 24,700 |
| 2023-08-30 | 370.00 | 370.00 | 370.00 | 370.00 | 355.49 | 28,000 |
| 2023-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 384.31 | 19,700 |
| 2023-08-28 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 0 |
| 2023-08-25 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 0 |
| 2023-08-24 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 0 |
| 2023-08-23 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 0 |
| 2023-08-22 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 0 |
| 2023-08-21 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 5,300 |
| 2023-08-18 | 436.00 | 436.00 | 436.00 | 436.00 | 418.90 | 0 |
| 2023-08-16 | 436.00 | 436.00 | 436.00 | 436.00 | 418.90 | 0 |
| 2023-08-15 | 436.00 | 436.00 | 436.00 | 436.00 | 418.90 | 0 |
| 2023-08-14 | 436.00 | 436.00 | 436.00 | 436.00 | 418.90 | 0 |
| 2023-08-11 | 436.00 | 436.00 | 436.00 | 436.00 | 418.90 | 0 |
| 2023-08-10 | 436.00 | 436.00 | 436.00 | 436.00 | 418.90 | 0 |
| 2023-08-09 | 436.00 | 436.00 | 436.00 | 436.00 | 418.90 | 0 |
| 2023-08-08 | 436.00 | 436.00 | 436.00 | 436.00 | 418.90 | 0 |
| 2023-08-07 | 444.00 | 444.00 | 436.00 | 436.00 | 418.90 | 3,100 |
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.