Tifa Finance Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	496.00	500.00	496.00	498.00	478.47	10,500
2022-08-09	500.00	500.00	498.00	500.00	480.39	3,600
2022-08-08	505.00	505.00	505.00	505.00	485.20	1,100
2022-08-05	500.00	510.00	500.00	510.00	490.00	2,200
2022-08-04	515.00	515.00	500.00	505.00	485.20	3,000
2022-08-03	515.00	520.00	500.00	500.00	480.39	5,400
2022-08-02	520.00	535.00	520.00	520.00	499.61	1,000
2022-08-01	550.00	550.00	520.00	520.00	499.61	18,400
2022-07-29	498.00	590.00	498.00	555.00	533.24	22,700
2022-07-28	498.00	498.00	498.00	498.00	478.47	0
2022-07-27	498.00	498.00	498.00	498.00	478.47	0
2022-07-26	498.00	498.00	498.00	498.00	478.47	0
2022-07-25	498.00	498.00	498.00	498.00	478.47	600
2022-07-22	498.00	500.00	498.00	500.00	480.39	1,000
2022-07-21	490.00	500.00	484.00	500.00	480.39	900
2022-07-20	490.00	498.00	480.00	490.00	470.78	1,300
2022-07-19	498.00	500.00	498.00	500.00	480.39	5,400
2022-07-18	498.00	500.00	498.00	500.00	480.39	6,200
2022-07-15	478.00	500.00	478.00	500.00	480.39	14,800
2022-07-14	498.00	498.00	478.00	478.00	459.26	11,000
2022-07-13	500.00	500.00	500.00	500.00	480.39	0
2022-07-12	500.00	500.00	500.00	500.00	480.39	5,700
2022-07-11	498.00	500.00	498.00	500.00	480.39	3,300
2022-07-08	498.00	500.00	468.00	500.00	480.39	16,300
2022-07-07	498.00	500.00	498.00	500.00	480.39	1,900
2022-07-06	498.00	500.00	498.00	500.00	480.39	700
2022-07-05	498.00	498.00	498.00	498.00	478.47	0
2022-07-04	498.00	500.00	498.00	498.00	478.47	4,700
2022-07-01	498.00	500.00	490.00	500.00	480.39	1,600
2022-06-30	498.00	500.00	498.00	498.00	478.47	3,300
2022-06-29	500.00	500.00	488.00	488.00	468.86	1,600
2022-06-28	490.00	490.00	490.00	490.00	470.78	200
2022-06-27	482.00	482.00	482.00	482.00	463.10	1,600
2022-06-24	478.00	500.00	478.00	482.00	463.10	17,600
2022-06-23	486.00	500.00	472.00	478.00	459.26	16,200
2022-06-22	496.00	498.00	492.00	492.00	472.71	800
2022-06-21	480.00	500.00	480.00	498.00	478.47	1,700
2022-06-20	478.00	505.00	476.00	480.00	461.18	6,800
2022-06-17	505.00	505.00	472.00	478.00	459.26	1,900
2022-06-16	505.00	505.00	505.00	505.00	485.20	9,000
2022-06-15	498.00	505.00	496.00	505.00	485.20	10,800
2022-06-14	494.00	505.00	492.00	505.00	485.20	3,700
2022-06-13	494.00	494.00	494.00	494.00	474.63	20,000
2022-06-10	515.00	515.00	494.00	494.00	474.63	8,600
2022-06-09	500.00	515.00	490.00	490.00	470.78	14,300
2022-06-08	510.00	510.00	496.00	510.00	490.00	11,400
2022-06-07	515.00	515.00	500.00	500.00	480.39	3,500
2022-06-06	515.00	515.00	515.00	515.00	494.80	28,100
2022-06-03	500.00	520.00	500.00	520.00	499.61	2,600
2022-06-02	500.00	500.00	500.00	500.00	480.39	7,400
2022-05-31	500.00	500.00	494.00	500.00	480.39	6,400
2022-05-30	498.00	498.00	498.00	498.00	478.47	1,100
2022-05-27	505.00	505.00	472.00	498.00	478.47	7,100
2022-05-25	498.00	505.00	498.00	500.00	480.39	7,700
2022-05-24	500.00	500.00	480.00	498.00	478.47	1,600
2022-05-23	494.00	500.00	480.00	500.00	480.39	1,900
2022-05-20	505.00	505.00	470.00	494.00	474.63	71,200
2022-05-19	505.00	505.00	505.00	505.00	485.20	500
2022-05-18	500.00	505.00	472.00	505.00	485.20	35,300
2022-05-17	510.00	530.00	505.00	505.00	485.20	170,900

← NewerPage 18 of 21 · 1,220 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.