Tifa Finance Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	444.00	444.00	436.00	436.00	418.90	3,100
2023-08-04	436.00	436.00	436.00	436.00	418.90	3,500
2023-08-03	436.00	436.00	436.00	436.00	418.90	3,000
2023-08-02	436.00	436.00	436.00	436.00	418.90	200
2023-08-01	436.00	436.00	436.00	436.00	418.90	10,200
2023-07-31	436.00	436.00	436.00	436.00	418.90	10,000
2023-07-28	436.00	436.00	436.00	436.00	418.90	9,800
2023-07-27	436.00	436.00	436.00	436.00	418.90	0
2023-07-26	436.00	436.00	436.00	436.00	418.90	0
2023-07-25	436.00	436.00	436.00	436.00	418.90	0
2023-07-24	436.00	436.00	436.00	436.00	418.90	0
2023-07-21	436.00	436.00	436.00	436.00	418.90	0
2023-07-20	436.00	436.00	436.00	436.00	418.90	0
2023-07-18	436.00	436.00	436.00	436.00	418.90	0
2023-07-17	436.00	436.00	436.00	436.00	418.90	0
2023-07-14	436.00	436.00	436.00	436.00	418.90	0
2023-07-13	436.00	436.00	436.00	436.00	418.90	100
2023-07-12	436.00	436.00	436.00	436.00	418.90	0
2023-07-11	436.00	436.00	436.00	436.00	418.90	0
2023-07-10	436.00	436.00	436.00	436.00	418.90	0
2023-07-07	436.00	436.00	436.00	436.00	418.90	0
2023-07-06	436.00	436.00	436.00	436.00	418.90	0
2023-07-05	436.00	436.00	436.00	436.00	418.90	1,000
2023-07-04	436.00	436.00	436.00	436.00	418.90	500
2023-07-03	436.00	436.00	436.00	436.00	418.90	500
2023-06-27	436.00	436.00	436.00	436.00	418.90	0
2023-06-26	436.00	436.00	436.00	436.00	418.90	500
2023-06-23	436.00	436.00	436.00	436.00	418.90	1,000
2023-06-22	436.00	436.00	436.00	436.00	418.90	0
2023-06-21	436.00	436.00	436.00	436.00	418.90	0
2023-06-20	436.00	436.00	436.00	436.00	418.90	600
2023-06-19	436.00	436.00	436.00	436.00	418.90	0
2023-06-16	436.00	436.00	436.00	436.00	418.90	0
2023-06-15	436.00	436.00	436.00	436.00	418.90	200
2023-06-14	436.00	436.00	436.00	436.00	418.90	0
2023-06-13	436.00	436.00	436.00	436.00	418.90	0
2023-06-12	436.00	436.00	436.00	436.00	418.90	100
2023-06-09	438.00	438.00	438.00	438.00	420.82	100
2023-06-08	400.00	400.00	400.00	400.00	384.31	3,200
2023-06-07	400.00	400.00	400.00	400.00	384.31	900
2023-06-06	408.00	408.00	400.00	408.00	392.00	2,200
2023-06-05	430.00	430.00	408.00	408.00	392.00	900
2023-05-31	448.00	448.00	448.00	448.00	430.43	100
2023-05-30	428.00	428.00	428.00	428.00	411.22	0
2023-05-29	428.00	428.00	428.00	428.00	411.22	0
2023-05-26	428.00	428.00	428.00	428.00	411.22	600
2023-05-25	428.00	428.00	428.00	428.00	411.22	0
2023-05-24	432.00	436.00	428.00	428.00	411.22	2,400
2023-05-23	430.00	430.00	430.00	430.00	413.14	100
2023-05-22	430.00	430.00	430.00	430.00	413.14	0
2023-05-19	430.00	430.00	430.00	430.00	413.14	100
2023-05-17	418.00	418.00	418.00	418.00	401.61	200
2023-05-16	388.00	388.00	388.00	388.00	372.78	700
2023-05-15	420.00	420.00	398.00	398.00	382.39	5,700
2023-05-12	420.00	420.00	420.00	420.00	403.53	0
2023-05-11	420.00	420.00	420.00	420.00	403.53	0
2023-05-10	422.00	422.00	420.00	420.00	403.53	200
2023-05-09	422.00	422.00	422.00	422.00	405.45	1,700
2023-05-08	418.00	430.00	402.00	422.00	405.45	2,500
2023-05-05	418.00	418.00	418.00	418.00	401.61	0

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.