Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 520.00 | 540.00 | 494.00 | 540.00 | 518.82 | 76,100 |
| 2022-05-12 | 530.00 | 530.00 | 505.00 | 530.00 | 509.22 | 12,200 |
| 2022-05-11 | 515.00 | 545.00 | 505.00 | 535.00 | 514.02 | 5,500 |
| 2022-05-10 | 520.00 | 520.00 | 520.00 | 520.00 | 499.61 | 100 |
| 2022-05-09 | 525.00 | 530.00 | 520.00 | 520.00 | 499.61 | 6,200 |
| 2022-04-28 | 540.00 | 545.00 | 525.00 | 525.00 | 504.41 | 11,600 |
| 2022-04-27 | 535.00 | 545.00 | 535.00 | 545.00 | 523.63 | 1,900 |
| 2022-04-26 | 530.00 | 530.00 | 525.00 | 530.00 | 509.22 | 13,900 |
| 2022-04-25 | 550.00 | 550.00 | 535.00 | 535.00 | 514.02 | 6,500 |
| 2022-04-22 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 2,400 |
| 2022-04-21 | 550.00 | 550.00 | 530.00 | 550.00 | 528.43 | 23,200 |
| 2022-04-20 | 550.00 | 555.00 | 550.00 | 550.00 | 528.43 | 6,800 |
| 2022-04-19 | 555.00 | 555.00 | 550.00 | 555.00 | 533.24 | 4,500 |
| 2022-04-18 | 550.00 | 565.00 | 530.00 | 555.00 | 533.24 | 23,300 |
| 2022-04-14 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 400 |
| 2022-04-13 | 570.00 | 570.00 | 555.00 | 570.00 | 547.65 | 4,800 |
| 2022-04-12 | 555.00 | 570.00 | 550.00 | 570.00 | 547.65 | 7,200 |
| 2022-04-11 | 555.00 | 575.00 | 540.00 | 565.00 | 542.84 | 74,800 |
| 2022-04-08 | 545.00 | 555.00 | 535.00 | 555.00 | 533.24 | 11,800 |
| 2022-04-07 | 550.00 | 560.00 | 535.00 | 560.00 | 538.04 | 4,600 |
| 2022-04-06 | 535.00 | 560.00 | 535.00 | 555.00 | 533.24 | 700 |
| 2022-04-05 | 540.00 | 565.00 | 530.00 | 560.00 | 538.04 | 31,700 |
| 2022-04-04 | 565.00 | 565.00 | 540.00 | 560.00 | 538.04 | 8,600 |
| 2022-04-01 | 540.00 | 570.00 | 535.00 | 565.00 | 542.84 | 3,600 |
| 2022-03-31 | 550.00 | 565.00 | 540.00 | 565.00 | 542.84 | 3,600 |
| 2022-03-30 | 570.00 | 570.00 | 560.00 | 560.00 | 538.04 | 1,800 |
| 2022-03-29 | 550.00 | 560.00 | 550.00 | 560.00 | 538.04 | 8,100 |
| 2022-03-28 | 540.00 | 575.00 | 540.00 | 575.00 | 552.45 | 16,900 |
| 2022-03-25 | 555.00 | 580.00 | 535.00 | 580.00 | 557.26 | 15,700 |
| 2022-03-24 | 550.00 | 575.00 | 550.00 | 575.00 | 552.45 | 17,200 |
| 2022-03-23 | 550.00 | 575.00 | 550.00 | 575.00 | 552.45 | 37,400 |
| 2022-03-22 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 8,600 |
| 2022-03-21 | 555.00 | 575.00 | 555.00 | 565.00 | 542.84 | 12,100 |
| 2022-03-18 | 570.00 | 575.00 | 550.00 | 575.00 | 552.45 | 7,400 |
| 2022-03-17 | 575.00 | 575.00 | 570.00 | 570.00 | 547.65 | 800 |
| 2022-03-16 | 580.00 | 585.00 | 555.00 | 580.00 | 557.26 | 4,600 |
| 2022-03-15 | 550.00 | 570.00 | 550.00 | 550.00 | 528.43 | 6,800 |
| 2022-03-14 | 550.00 | 570.00 | 550.00 | 570.00 | 547.65 | 40,500 |
| 2022-03-11 | 540.00 | 585.00 | 540.00 | 570.00 | 547.65 | 3,200 |
| 2022-03-10 | 565.00 | 570.00 | 565.00 | 570.00 | 547.65 | 2,700 |
| 2022-03-09 | 565.00 | 565.00 | 560.00 | 565.00 | 542.84 | 3,100 |
| 2022-03-08 | 555.00 | 590.00 | 540.00 | 565.00 | 542.84 | 45,100 |
| 2022-03-07 | 560.00 | 575.00 | 555.00 | 555.00 | 533.24 | 9,300 |
| 2022-03-04 | 575.00 | 575.00 | 565.00 | 575.00 | 552.45 | 3,900 |
| 2022-03-02 | 575.00 | 575.00 | 560.00 | 575.00 | 552.45 | 6,100 |
| 2022-03-01 | 580.00 | 580.00 | 555.00 | 575.00 | 552.45 | 3,900 |
| 2022-02-25 | 580.00 | 580.00 | 565.00 | 580.00 | 557.26 | 3,700 |
| 2022-02-24 | 610.00 | 610.00 | 580.00 | 580.00 | 557.26 | 14,300 |
| 2022-02-23 | 625.00 | 625.00 | 590.00 | 610.00 | 586.08 | 38,000 |
| 2022-02-22 | 580.00 | 630.00 | 570.00 | 630.00 | 605.29 | 50,500 |
| 2022-02-21 | 610.00 | 610.00 | 570.00 | 600.00 | 576.47 | 88,300 |
| 2022-02-18 | 630.00 | 630.00 | 610.00 | 610.00 | 586.08 | 1,500 |
| 2022-02-17 | 585.00 | 640.00 | 585.00 | 630.00 | 605.29 | 80,900 |
| 2022-02-16 | 595.00 | 595.00 | 585.00 | 585.00 | 562.06 | 1,300 |
| 2022-02-15 | 580.00 | 600.00 | 580.00 | 600.00 | 576.47 | 66,000 |
| 2022-02-14 | 600.00 | 600.00 | 550.00 | 595.00 | 571.67 | 3,000 |
| 2022-02-11 | 575.00 | 595.00 | 575.00 | 575.00 | 552.45 | 4,600 |
| 2022-02-10 | 575.00 | 600.00 | 575.00 | 575.00 | 552.45 | 6,600 |
| 2022-02-09 | 580.00 | 605.00 | 570.00 | 575.00 | 552.45 | 56,800 |
| 2022-02-08 | 610.00 | 610.00 | 570.00 | 595.00 | 571.67 | 31,400 |
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.