Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 264.00 | 276.00 | 262.00 | 266.00 | 266.00 | 22,800 |
| 2026-07-24 | 272.00 | 272.00 | 252.00 | 264.00 | 264.00 | 43,400 |
| 2026-07-23 | 280.00 | 286.00 | 272.00 | 274.00 | 274.00 | 114,900 |
| 2026-07-22 | 314.00 | 314.00 | 270.00 | 280.00 | 280.00 | 760,200 |
| 2026-07-21 | 244.00 | 304.00 | 244.00 | 304.00 | 304.00 | 1,528,700 |
| 2026-07-20 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 21,300 |
| 2026-07-17 | 242.00 | 252.00 | 230.00 | 238.00 | 238.00 | 11,300 |
| 2026-07-16 | 236.00 | 244.00 | 232.00 | 234.00 | 234.00 | 31,200 |
| 2026-07-15 | 232.00 | 244.00 | 222.00 | 236.00 | 236.00 | 10,200 |
| 2026-07-14 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | 73,700 |
| 2026-07-13 | 230.00 | 250.00 | 226.00 | 242.00 | 242.00 | 124,400 |
| 2026-07-10 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | 74,300 |
| 2026-07-09 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 32,700 |
| 2026-07-08 | 226.00 | 232.00 | 220.00 | 228.00 | 228.00 | 20,300 |
| 2026-07-07 | 228.00 | 284.00 | 222.00 | 226.00 | 226.00 | 102,800 |
| 2026-07-06 | 216.00 | 240.00 | 214.00 | 228.00 | 228.00 | 194,600 |
| 2026-07-03 | 218.00 | 224.00 | 200.00 | 214.00 | 214.00 | 255,600 |
| 2026-07-02 | 210.00 | 228.00 | 210.00 | 218.00 | 218.00 | 119,800 |
| 2026-07-01 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 105,500 |
| 2026-06-30 | 256.00 | 256.00 | 226.00 | 228.00 | 228.00 | 153,700 |
| 2026-06-29 | 264.00 | 264.00 | 228.00 | 260.00 | 260.00 | 254,100 |
| 2026-06-26 | 268.00 | 274.00 | 250.00 | 266.00 | 266.00 | 193,400 |
| 2026-06-25 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | 1,300 |
| 2026-06-24 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 5,100 |
| 2026-06-23 | 282.00 | 282.00 | 266.00 | 266.00 | 266.00 | 7,900 |
| 2026-06-22 | 272.00 | 278.00 | 268.00 | 268.00 | 264.00 | 22,000 |
| 2026-06-19 | 266.00 | 280.00 | 264.00 | 278.00 | 273.85 | 59,500 |
| 2026-06-18 | 268.00 | 270.00 | 256.00 | 268.00 | 264.00 | 89,000 |
| 2026-06-17 | 270.00 | 270.00 | 252.00 | 268.00 | 264.00 | 143,900 |
| 2026-06-16 | 270.00 | 270.00 | 270.00 | 270.00 | 265.97 | 0 |
| 2026-06-15 | 272.00 | 272.00 | 264.00 | 270.00 | 265.97 | 261,100 |
| 2026-06-12 | 278.00 | 280.00 | 256.00 | 274.00 | 269.91 | 524,300 |
| 2026-06-11 | 300.00 | 300.00 | 260.00 | 278.00 | 273.85 | 157,500 |
| 2026-06-10 | 310.00 | 330.00 | 290.00 | 300.00 | 295.52 | 387,600 |
| 2026-06-09 | 280.00 | 282.00 | 254.00 | 264.00 | 260.06 | 62,600 |
| 2026-06-08 | 308.00 | 308.00 | 274.00 | 288.00 | 283.70 | 13,900 |
| 2026-06-05 | 284.00 | 300.00 | 284.00 | 296.00 | 291.58 | 18,600 |
| 2026-06-04 | 312.00 | 312.00 | 284.00 | 302.00 | 297.49 | 11,000 |
| 2026-06-03 | 310.00 | 312.00 | 304.00 | 312.00 | 307.34 | 3,900 |
| 2026-06-02 | 304.00 | 318.00 | 302.00 | 318.00 | 313.25 | 26,000 |
| 2026-06-01 | 320.00 | 320.00 | 320.00 | 320.00 | 315.22 | 0 |
| 2026-05-29 | 312.00 | 328.00 | 302.00 | 320.00 | 315.22 | 15,700 |
| 2026-05-28 | 322.00 | 322.00 | 322.00 | 322.00 | 317.19 | 0 |
| 2026-05-27 | 322.00 | 322.00 | 322.00 | 322.00 | 317.19 | 0 |
| 2026-05-26 | 324.00 | 324.00 | 310.00 | 322.00 | 317.19 | 8,800 |
| 2026-05-25 | 330.00 | 330.00 | 310.00 | 324.00 | 319.16 | 31,800 |
| 2026-05-22 | 320.00 | 332.00 | 310.00 | 324.00 | 319.16 | 3,500 |
| 2026-05-21 | 318.00 | 338.00 | 314.00 | 318.00 | 313.25 | 65,600 |
| 2026-05-20 | 310.00 | 378.00 | 310.00 | 310.00 | 305.37 | 295,600 |
| 2026-05-19 | 326.00 | 326.00 | 300.00 | 310.00 | 305.37 | 52,600 |
| 2026-05-18 | 334.00 | 334.00 | 312.00 | 326.00 | 321.13 | 10,500 |
| 2026-05-15 | 334.00 | 334.00 | 334.00 | 334.00 | 329.01 | 0 |
| 2026-05-14 | 334.00 | 334.00 | 334.00 | 334.00 | 329.01 | 0 |
| 2026-05-13 | 340.00 | 340.00 | 330.00 | 334.00 | 329.01 | 3,700 |
| 2026-05-12 | 330.00 | 338.00 | 330.00 | 332.00 | 327.04 | 25,700 |
| 2026-05-11 | 336.00 | 340.00 | 330.00 | 340.00 | 334.93 | 25,000 |
| 2026-05-08 | 346.00 | 346.00 | 326.00 | 330.00 | 325.07 | 96,800 |
| 2026-05-07 | 344.00 | 364.00 | 340.00 | 350.00 | 344.78 | 31,500 |
| 2026-05-06 | 360.00 | 360.00 | 332.00 | 344.00 | 338.87 | 93,800 |
| 2026-05-05 | 354.00 | 400.00 | 350.00 | 358.00 | 352.66 | 1,272,800 |
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.