Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 525.00 | 525.00 | 525.00 | 525.00 | 504.41 | 0 |
| 2022-11-02 | 494.00 | 525.00 | 494.00 | 525.00 | 504.41 | 900 |
| 2022-11-01 | 530.00 | 530.00 | 482.00 | 492.00 | 472.71 | 40,100 |
| 2022-10-31 | 520.00 | 520.00 | 510.00 | 515.00 | 494.80 | 88,600 |
| 2022-10-28 | 505.00 | 520.00 | 490.00 | 520.00 | 499.61 | 13,700 |
| 2022-10-27 | 500.00 | 510.00 | 500.00 | 505.00 | 485.20 | 75,100 |
| 2022-10-26 | 480.00 | 500.00 | 480.00 | 500.00 | 480.39 | 105,300 |
| 2022-10-25 | 500.00 | 500.00 | 500.00 | 500.00 | 480.39 | 900 |
| 2022-10-24 | 482.00 | 500.00 | 482.00 | 500.00 | 480.39 | 7,200 |
| 2022-10-21 | 505.00 | 505.00 | 480.00 | 482.00 | 463.10 | 1,600 |
| 2022-10-20 | 480.00 | 500.00 | 480.00 | 500.00 | 480.39 | 11,400 |
| 2022-10-19 | 500.00 | 500.00 | 480.00 | 500.00 | 480.39 | 700 |
| 2022-10-18 | 490.00 | 490.00 | 490.00 | 490.00 | 470.78 | 600 |
| 2022-10-17 | 500.00 | 500.00 | 500.00 | 500.00 | 480.39 | 0 |
| 2022-10-14 | 500.00 | 500.00 | 500.00 | 500.00 | 480.39 | 2,200 |
| 2022-10-13 | 500.00 | 500.00 | 500.00 | 500.00 | 480.39 | 5,000 |
| 2022-10-12 | 490.00 | 490.00 | 490.00 | 490.00 | 470.78 | 100 |
| 2022-10-11 | 490.00 | 490.00 | 490.00 | 490.00 | 470.78 | 600 |
| 2022-10-10 | 500.00 | 500.00 | 490.00 | 500.00 | 480.39 | 5,600 |
| 2022-10-07 | 500.00 | 500.00 | 500.00 | 500.00 | 480.39 | 0 |
| 2022-10-06 | 500.00 | 500.00 | 500.00 | 500.00 | 480.39 | 0 |
| 2022-10-05 | 500.00 | 500.00 | 500.00 | 500.00 | 480.39 | 1,900 |
| 2022-10-04 | 480.00 | 500.00 | 480.00 | 500.00 | 480.39 | 4,500 |
| 2022-10-03 | 505.00 | 505.00 | 505.00 | 505.00 | 485.20 | 7,000 |
| 2022-09-30 | 494.00 | 494.00 | 494.00 | 494.00 | 474.63 | 0 |
| 2022-09-29 | 494.00 | 494.00 | 494.00 | 494.00 | 474.63 | 0 |
| 2022-09-28 | 494.00 | 494.00 | 494.00 | 494.00 | 474.63 | 0 |
| 2022-09-27 | 494.00 | 494.00 | 494.00 | 494.00 | 474.63 | 3,600 |
| 2022-09-26 | 492.00 | 492.00 | 492.00 | 492.00 | 472.71 | 0 |
| 2022-09-23 | 492.00 | 492.00 | 492.00 | 492.00 | 472.71 | 0 |
| 2022-09-22 | 492.00 | 492.00 | 492.00 | 492.00 | 472.71 | 0 |
| 2022-09-21 | 492.00 | 492.00 | 492.00 | 492.00 | 472.71 | 0 |
| 2022-09-20 | 492.00 | 492.00 | 492.00 | 492.00 | 472.71 | 0 |
| 2022-09-19 | 505.00 | 510.00 | 492.00 | 492.00 | 472.71 | 600 |
| 2022-09-16 | 490.00 | 500.00 | 490.00 | 496.00 | 476.55 | 3,100 |
| 2022-09-15 | 496.00 | 496.00 | 490.00 | 490.00 | 470.78 | 6,300 |
| 2022-09-14 | 500.00 | 500.00 | 500.00 | 500.00 | 480.39 | 900 |
| 2022-09-13 | 496.00 | 496.00 | 494.00 | 494.00 | 474.63 | 4,700 |
| 2022-09-12 | 494.00 | 496.00 | 494.00 | 496.00 | 476.55 | 700 |
| 2022-09-09 | 498.00 | 498.00 | 492.00 | 496.00 | 476.55 | 700 |
| 2022-09-08 | 492.00 | 492.00 | 492.00 | 492.00 | 472.71 | 1,000 |
| 2022-09-07 | 510.00 | 510.00 | 510.00 | 510.00 | 490.00 | 100 |
| 2022-09-06 | 510.00 | 510.00 | 510.00 | 510.00 | 490.00 | 100 |
| 2022-09-05 | 490.00 | 496.00 | 490.00 | 494.00 | 474.63 | 47,600 |
| 2022-09-02 | 505.00 | 505.00 | 484.00 | 498.00 | 478.47 | 28,900 |
| 2022-09-01 | 492.00 | 510.00 | 482.00 | 505.00 | 485.20 | 26,300 |
| 2022-08-31 | 510.00 | 510.00 | 492.00 | 492.00 | 472.71 | 7,100 |
| 2022-08-30 | 510.00 | 510.00 | 490.00 | 510.00 | 490.00 | 2,600 |
| 2022-08-29 | 510.00 | 510.00 | 510.00 | 510.00 | 490.00 | 5,400 |
| 2022-08-26 | 515.00 | 550.00 | 510.00 | 510.00 | 490.00 | 3,100 |
| 2022-08-25 | 520.00 | 520.00 | 500.00 | 515.00 | 494.80 | 4,300 |
| 2022-08-24 | 515.00 | 515.00 | 490.00 | 510.00 | 490.00 | 7,700 |
| 2022-08-23 | 505.00 | 550.00 | 500.00 | 500.00 | 480.39 | 13,700 |
| 2022-08-22 | 505.00 | 505.00 | 505.00 | 505.00 | 485.20 | 0 |
| 2022-08-19 | 500.00 | 505.00 | 500.00 | 505.00 | 485.20 | 4,400 |
| 2022-08-18 | 505.00 | 505.00 | 505.00 | 505.00 | 485.20 | 2,100 |
| 2022-08-16 | 500.00 | 505.00 | 500.00 | 505.00 | 485.20 | 800 |
| 2022-08-15 | 500.00 | 505.00 | 500.00 | 505.00 | 485.20 | 27,000 |
| 2022-08-12 | 515.00 | 515.00 | 500.00 | 510.00 | 490.00 | 1,900 |
| 2022-08-11 | 500.00 | 510.00 | 500.00 | 510.00 | 490.00 | 4,200 |
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.