Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 426.00 | 426.00 | 426.00 | 426.00 | 409.29 | 0 |
| 2023-01-26 | 426.00 | 426.00 | 426.00 | 426.00 | 409.29 | 0 |
| 2023-01-25 | 426.00 | 426.00 | 426.00 | 426.00 | 409.29 | 0 |
| 2023-01-24 | 416.00 | 426.00 | 408.00 | 426.00 | 409.29 | 16,200 |
| 2023-01-20 | 432.00 | 432.00 | 418.00 | 418.00 | 401.61 | 500 |
| 2023-01-19 | 414.00 | 432.00 | 410.00 | 422.00 | 405.45 | 1,800 |
| 2023-01-18 | 454.00 | 454.00 | 414.00 | 414.00 | 397.77 | 300 |
| 2023-01-17 | 408.00 | 444.00 | 408.00 | 422.00 | 405.45 | 2,400 |
| 2023-01-16 | 412.00 | 412.00 | 410.00 | 410.00 | 393.92 | 2,500 |
| 2023-01-13 | 426.00 | 426.00 | 424.00 | 424.00 | 407.37 | 200 |
| 2023-01-12 | 426.00 | 426.00 | 426.00 | 426.00 | 409.29 | 100 |
| 2023-01-11 | 428.00 | 428.00 | 428.00 | 428.00 | 411.22 | 1,300 |
| 2023-01-10 | 428.00 | 428.00 | 428.00 | 428.00 | 411.22 | 5,200 |
| 2023-01-09 | 430.00 | 430.00 | 428.00 | 428.00 | 411.22 | 800 |
| 2023-01-06 | 430.00 | 430.00 | 430.00 | 430.00 | 413.14 | 5,500 |
| 2023-01-05 | 430.00 | 430.00 | 430.00 | 430.00 | 413.14 | 5,000 |
| 2023-01-04 | 430.00 | 430.00 | 430.00 | 430.00 | 413.14 | 1,000 |
| 2023-01-03 | 414.00 | 432.00 | 414.00 | 430.00 | 413.14 | 12,400 |
| 2023-01-02 | 388.00 | 434.00 | 388.00 | 432.00 | 415.06 | 500 |
| 2022-12-30 | 406.00 | 412.00 | 406.00 | 406.00 | 390.08 | 10,100 |
| 2022-12-29 | 422.00 | 450.00 | 414.00 | 414.00 | 397.77 | 1,300 |
| 2022-12-28 | 410.00 | 422.00 | 400.00 | 422.00 | 405.45 | 3,600 |
| 2022-12-27 | 410.00 | 410.00 | 410.00 | 410.00 | 393.92 | 2,400 |
| 2022-12-26 | 408.00 | 408.00 | 408.00 | 408.00 | 392.00 | 1,500 |
| 2022-12-23 | 470.00 | 470.00 | 420.00 | 420.00 | 403.53 | 7,400 |
| 2022-12-22 | 450.00 | 450.00 | 450.00 | 450.00 | 432.35 | 0 |
| 2022-12-21 | 430.00 | 468.00 | 430.00 | 450.00 | 432.35 | 2,100 |
| 2022-12-20 | 410.00 | 430.00 | 410.00 | 430.00 | 413.14 | 1,000 |
| 2022-12-19 | 450.00 | 450.00 | 430.00 | 430.00 | 413.14 | 14,100 |
| 2022-12-16 | 450.00 | 450.00 | 450.00 | 450.00 | 432.35 | 1,700 |
| 2022-12-15 | 484.00 | 484.00 | 452.00 | 478.00 | 459.26 | 25,200 |
| 2022-12-14 | 470.00 | 484.00 | 460.00 | 484.00 | 465.02 | 56,500 |
| 2022-12-13 | 486.00 | 486.00 | 486.00 | 486.00 | 466.94 | 7,600 |
| 2022-12-12 | 490.00 | 490.00 | 488.00 | 488.00 | 468.86 | 200 |
| 2022-12-09 | 480.00 | 490.00 | 480.00 | 488.00 | 468.86 | 1,100 |
| 2022-12-08 | 484.00 | 492.00 | 470.00 | 490.00 | 470.78 | 11,800 |
| 2022-12-07 | 496.00 | 496.00 | 496.00 | 496.00 | 476.55 | 900 |
| 2022-12-06 | 480.00 | 525.00 | 480.00 | 498.00 | 478.47 | 104,500 |
| 2022-12-05 | 484.00 | 484.00 | 480.00 | 480.00 | 461.18 | 3,600 |
| 2022-12-02 | 480.00 | 490.00 | 480.00 | 484.00 | 465.02 | 13,700 |
| 2022-12-01 | 488.00 | 488.00 | 488.00 | 488.00 | 468.86 | 22,700 |
| 2022-11-30 | 490.00 | 490.00 | 484.00 | 490.00 | 470.78 | 38,900 |
| 2022-11-29 | 490.00 | 490.00 | 490.00 | 490.00 | 470.78 | 3,800 |
| 2022-11-28 | 496.00 | 496.00 | 490.00 | 490.00 | 470.78 | 9,500 |
| 2022-11-25 | 498.00 | 498.00 | 496.00 | 496.00 | 476.55 | 17,100 |
| 2022-11-24 | 500.00 | 500.00 | 482.00 | 500.00 | 480.39 | 3,800 |
| 2022-11-23 | 496.00 | 496.00 | 494.00 | 494.00 | 474.63 | 2,900 |
| 2022-11-22 | 496.00 | 496.00 | 496.00 | 496.00 | 476.55 | 0 |
| 2022-11-21 | 496.00 | 496.00 | 496.00 | 496.00 | 476.55 | 2,600 |
| 2022-11-18 | 498.00 | 498.00 | 496.00 | 496.00 | 476.55 | 4,900 |
| 2022-11-17 | 494.00 | 494.00 | 478.00 | 488.00 | 468.86 | 8,400 |
| 2022-11-16 | 498.00 | 498.00 | 494.00 | 494.00 | 474.63 | 12,300 |
| 2022-11-15 | 500.00 | 500.00 | 498.00 | 498.00 | 478.47 | 5,800 |
| 2022-11-14 | 498.00 | 498.00 | 498.00 | 498.00 | 478.47 | 1,900 |
| 2022-11-11 | 525.00 | 525.00 | 520.00 | 520.00 | 499.61 | 30,600 |
| 2022-11-10 | 525.00 | 525.00 | 515.00 | 515.00 | 494.80 | 500 |
| 2022-11-09 | 510.00 | 530.00 | 505.00 | 530.00 | 509.22 | 800 |
| 2022-11-08 | 530.00 | 530.00 | 515.00 | 515.00 | 494.80 | 400 |
| 2022-11-07 | 520.00 | 520.00 | 515.00 | 515.00 | 494.80 | 35,900 |
| 2022-11-04 | 520.00 | 525.00 | 500.00 | 520.00 | 499.61 | 20,700 |
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.