Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 590.00 | 610.00 | 580.00 | 610.00 | 586.08 | 12,400 |
| 2022-02-04 | 590.00 | 600.00 | 565.00 | 600.00 | 576.47 | 10,300 |
| 2022-02-03 | 590.00 | 600.00 | 590.00 | 590.00 | 566.86 | 5,000 |
| 2022-02-02 | 585.00 | 600.00 | 585.00 | 590.00 | 566.86 | 5,000 |
| 2022-01-31 | 580.00 | 605.00 | 550.00 | 600.00 | 576.47 | 86,000 |
| 2022-01-28 | 590.00 | 590.00 | 555.00 | 580.00 | 557.26 | 23,000 |
| 2022-01-27 | 600.00 | 600.00 | 565.00 | 585.00 | 562.06 | 40,200 |
| 2022-01-26 | 605.00 | 605.00 | 570.00 | 605.00 | 581.28 | 22,200 |
| 2022-01-25 | 570.00 | 615.00 | 570.00 | 605.00 | 581.28 | 7,900 |
| 2022-01-24 | 595.00 | 595.00 | 555.00 | 595.00 | 571.67 | 20,200 |
| 2022-01-21 | 600.00 | 600.00 | 585.00 | 595.00 | 571.67 | 3,400 |
| 2022-01-20 | 585.00 | 615.00 | 585.00 | 585.00 | 562.06 | 17,300 |
| 2022-01-19 | 600.00 | 655.00 | 580.00 | 585.00 | 562.06 | 83,100 |
| 2022-01-18 | 600.00 | 600.00 | 590.00 | 600.00 | 576.47 | 4,200 |
| 2022-01-17 | 580.00 | 600.00 | 580.00 | 585.00 | 562.06 | 6,000 |
| 2022-01-14 | 605.00 | 610.00 | 600.00 | 600.00 | 576.47 | 41,000 |
| 2022-01-13 | 610.00 | 610.00 | 605.00 | 605.00 | 581.28 | 3,000 |
| 2022-01-12 | 600.00 | 625.00 | 595.00 | 600.00 | 576.47 | 84,600 |
| 2022-01-11 | 630.00 | 640.00 | 630.00 | 630.00 | 605.29 | 18,200 |
| 2022-01-10 | 650.00 | 665.00 | 595.00 | 630.00 | 605.29 | 125,100 |
| 2022-01-07 | 605.00 | 675.00 | 600.00 | 625.00 | 600.49 | 79,400 |
| 2022-01-06 | 640.00 | 640.00 | 600.00 | 635.00 | 610.10 | 14,800 |
| 2022-01-05 | 640.00 | 660.00 | 600.00 | 640.00 | 614.90 | 52,300 |
| 2022-01-04 | 585.00 | 675.00 | 570.00 | 635.00 | 610.10 | 142,600 |
| 2022-01-03 | 635.00 | 650.00 | 575.00 | 585.00 | 562.06 | 77,600 |
| 2021-12-30 | 660.00 | 720.00 | 615.00 | 615.00 | 590.88 | 194,800 |
| 2021-12-29 | 730.00 | 750.00 | 650.00 | 660.00 | 634.12 | 907,900 |
| 2021-12-28 | 525.00 | 655.00 | 500.00 | 655.00 | 629.31 | 1,011,700 |
| 2021-12-27 | 565.00 | 565.00 | 525.00 | 525.00 | 504.41 | 503,300 |
| 2021-12-24 | 565.00 | 625.00 | 560.00 | 560.00 | 538.04 | 331,500 |
| 2021-12-23 | 640.00 | 640.00 | 600.00 | 600.00 | 576.47 | 171,500 |
| 2021-12-22 | 685.00 | 685.00 | 640.00 | 640.00 | 614.90 | 169,800 |
| 2021-12-21 | 685.00 | 725.00 | 685.00 | 685.00 | 658.14 | 177,200 |
| 2021-12-20 | 745.00 | 775.00 | 735.00 | 735.00 | 706.18 | 241,700 |
| 2021-12-17 | 790.00 | 790.00 | 735.00 | 785.00 | 754.22 | 349,500 |
| 2021-12-16 | 765.00 | 795.00 | 745.00 | 790.00 | 759.02 | 667,400 |
| 2021-12-15 | 810.00 | 810.00 | 760.00 | 800.00 | 768.63 | 62,100 |
| 2021-12-14 | 850.00 | 850.00 | 815.00 | 815.00 | 783.04 | 23,700 |
| 2021-12-13 | 870.00 | 870.00 | 820.00 | 845.00 | 811.86 | 27,000 |
| 2021-12-10 | 840.00 | 870.00 | 785.00 | 835.00 | 802.26 | 29,900 |
| 2021-12-09 | 835.00 | 850.00 | 810.00 | 840.00 | 807.06 | 12,800 |
| 2021-12-08 | 850.00 | 850.00 | 810.00 | 835.00 | 802.26 | 12,300 |
| 2021-12-07 | 795.00 | 850.00 | 765.00 | 850.00 | 816.67 | 115,700 |
| 2021-12-06 | 790.00 | 840.00 | 790.00 | 810.00 | 778.24 | 21,900 |
| 2021-12-03 | 795.00 | 795.00 | 755.00 | 790.00 | 759.02 | 13,000 |
| 2021-12-02 | 740.00 | 805.00 | 740.00 | 800.00 | 768.63 | 16,800 |
| 2021-12-01 | 795.00 | 800.00 | 760.00 | 760.00 | 730.20 | 64,100 |
| 2021-11-30 | 790.00 | 800.00 | 770.00 | 800.00 | 768.63 | 31,800 |
| 2021-11-29 | 800.00 | 840.00 | 755.00 | 800.00 | 768.63 | 49,500 |
| 2021-11-26 | 800.00 | 835.00 | 800.00 | 800.00 | 768.63 | 78,500 |
| 2021-11-25 | 840.00 | 840.00 | 785.00 | 790.00 | 759.02 | 558,700 |
| 2021-11-24 | 895.00 | 955.00 | 840.00 | 840.00 | 807.06 | 159,600 |
| 2021-11-23 | 900.00 | 995.00 | 895.00 | 895.00 | 859.90 | 168,900 |
| 2021-11-22 | 955.00 | 955.00 | 900.00 | 930.00 | 893.53 | 50,300 |
| 2021-11-19 | 890.00 | 995.00 | 840.00 | 955.00 | 917.55 | 503,800 |
| 2021-11-18 | 955.00 | 955.00 | 890.00 | 890.00 | 855.10 | 212,600 |
| 2021-11-17 | 1,040.00 | 1,050.00 | 955.00 | 955.00 | 917.55 | 206,100 |
| 2021-11-16 | 930.00 | 1,030.00 | 920.00 | 1,025.00 | 984.80 | 429,400 |
| 2021-11-15 | 750.00 | 935.00 | 750.00 | 920.00 | 883.92 | 554,600 |
| 2021-11-12 | 770.00 | 775.00 | 730.00 | 760.00 | 730.20 | 105,100 |
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.