Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 418.00 | 418.00 | 418.00 | 418.00 | 401.61 | 100 |
| 2023-05-03 | 418.00 | 418.00 | 418.00 | 418.00 | 401.61 | 200 |
| 2023-05-02 | 420.00 | 420.00 | 418.00 | 418.00 | 401.61 | 2,000 |
| 2023-04-28 | 440.00 | 440.00 | 440.00 | 440.00 | 422.75 | 0 |
| 2023-04-27 | 440.00 | 440.00 | 440.00 | 440.00 | 422.75 | 300 |
| 2023-04-26 | 452.00 | 452.00 | 452.00 | 452.00 | 434.27 | 0 |
| 2023-04-18 | 454.00 | 454.00 | 452.00 | 452.00 | 434.27 | 1,100 |
| 2023-04-17 | 470.00 | 470.00 | 460.00 | 460.00 | 441.96 | 200 |
| 2023-04-14 | 482.00 | 482.00 | 482.00 | 482.00 | 463.10 | 100 |
| 2023-04-13 | 442.00 | 486.00 | 442.00 | 486.00 | 466.94 | 4,000 |
| 2023-04-12 | 432.00 | 442.00 | 432.00 | 442.00 | 424.67 | 300 |
| 2023-04-11 | 422.00 | 422.00 | 422.00 | 422.00 | 405.45 | 200 |
| 2023-04-10 | 424.00 | 426.00 | 424.00 | 426.00 | 409.29 | 900 |
| 2023-04-06 | 428.00 | 428.00 | 428.00 | 428.00 | 411.22 | 100 |
| 2023-04-05 | 410.00 | 410.00 | 410.00 | 410.00 | 393.92 | 0 |
| 2023-04-04 | 392.00 | 442.00 | 392.00 | 410.00 | 393.92 | 4,000 |
| 2023-04-03 | 408.00 | 408.00 | 408.00 | 408.00 | 392.00 | 0 |
| 2023-03-31 | 408.00 | 408.00 | 408.00 | 408.00 | 392.00 | 0 |
| 2023-03-30 | 404.00 | 410.00 | 404.00 | 408.00 | 392.00 | 4,700 |
| 2023-03-29 | 398.00 | 406.00 | 398.00 | 406.00 | 390.08 | 1,200 |
| 2023-03-28 | 392.00 | 404.00 | 392.00 | 398.00 | 382.39 | 14,200 |
| 2023-03-27 | 392.00 | 392.00 | 392.00 | 392.00 | 376.63 | 10,100 |
| 2023-03-24 | 404.00 | 408.00 | 404.00 | 404.00 | 388.16 | 1,300 |
| 2023-03-21 | 388.00 | 390.00 | 388.00 | 388.00 | 372.78 | 16,100 |
| 2023-03-20 | 404.00 | 404.00 | 404.00 | 404.00 | 388.16 | 100 |
| 2023-03-17 | 402.00 | 404.00 | 402.00 | 404.00 | 388.16 | 1,000 |
| 2023-03-16 | 402.00 | 402.00 | 402.00 | 402.00 | 386.24 | 2,000 |
| 2023-03-15 | 402.00 | 402.00 | 402.00 | 402.00 | 386.24 | 1,000 |
| 2023-03-14 | 408.00 | 408.00 | 402.00 | 402.00 | 386.24 | 8,500 |
| 2023-03-13 | 410.00 | 410.00 | 408.00 | 408.00 | 392.00 | 200 |
| 2023-03-10 | 428.00 | 428.00 | 404.00 | 408.00 | 392.00 | 800 |
| 2023-03-09 | 432.00 | 432.00 | 428.00 | 428.00 | 411.22 | 200 |
| 2023-03-08 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 0 |
| 2023-03-07 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 100 |
| 2023-03-06 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 200 |
| 2023-03-03 | 422.00 | 422.00 | 422.00 | 422.00 | 405.45 | 100 |
| 2023-03-02 | 428.00 | 428.00 | 422.00 | 422.00 | 405.45 | 600 |
| 2023-03-01 | 432.00 | 432.00 | 428.00 | 428.00 | 411.22 | 300 |
| 2023-02-28 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 7,000 |
| 2023-02-27 | 432.00 | 432.00 | 432.00 | 432.00 | 415.06 | 200 |
| 2023-02-24 | 434.00 | 452.00 | 428.00 | 432.00 | 415.06 | 2,100 |
| 2023-02-23 | 424.00 | 424.00 | 424.00 | 424.00 | 407.37 | 0 |
| 2023-02-22 | 418.00 | 424.00 | 418.00 | 424.00 | 407.37 | 300 |
| 2023-02-21 | 412.00 | 412.00 | 412.00 | 412.00 | 395.84 | 200 |
| 2023-02-20 | 406.00 | 406.00 | 406.00 | 406.00 | 390.08 | 0 |
| 2023-02-17 | 406.00 | 406.00 | 406.00 | 406.00 | 390.08 | 200 |
| 2023-02-16 | 410.00 | 410.00 | 410.00 | 410.00 | 393.92 | 3,500 |
| 2023-02-15 | 408.00 | 408.00 | 408.00 | 408.00 | 392.00 | 0 |
| 2023-02-14 | 408.00 | 408.00 | 408.00 | 408.00 | 392.00 | 0 |
| 2023-02-13 | 410.00 | 410.00 | 406.00 | 408.00 | 392.00 | 16,700 |
| 2023-02-10 | 428.00 | 428.00 | 412.00 | 426.00 | 409.29 | 10,400 |
| 2023-02-09 | 430.00 | 440.00 | 430.00 | 432.00 | 415.06 | 1,100 |
| 2023-02-08 | 414.00 | 424.00 | 414.00 | 424.00 | 407.37 | 600 |
| 2023-02-07 | 410.00 | 412.00 | 410.00 | 412.00 | 395.84 | 1,000 |
| 2023-02-06 | 416.00 | 416.00 | 416.00 | 416.00 | 399.69 | 300 |
| 2023-02-03 | 424.00 | 424.00 | 412.00 | 412.00 | 395.84 | 700 |
| 2023-02-02 | 420.00 | 420.00 | 420.00 | 420.00 | 403.53 | 1,300 |
| 2023-02-01 | 412.00 | 434.00 | 412.00 | 434.00 | 416.98 | 1,200 |
| 2023-01-31 | 422.00 | 422.00 | 422.00 | 422.00 | 405.45 | 100 |
| 2023-01-30 | 430.00 | 430.00 | 422.00 | 422.00 | 405.45 | 300 |
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.