Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 740.00 | 775.00 | 705.00 | 770.00 | 739.80 | 235,200 |
| 2021-11-10 | 750.00 | 750.00 | 715.00 | 730.00 | 701.37 | 68,200 |
| 2021-11-09 | 785.00 | 800.00 | 725.00 | 725.00 | 696.57 | 147,800 |
| 2021-11-08 | 685.00 | 800.00 | 665.00 | 750.00 | 720.59 | 518,300 |
| 2021-11-05 | 665.00 | 685.00 | 650.00 | 675.00 | 648.53 | 39,900 |
| 2021-11-04 | 685.00 | 700.00 | 650.00 | 685.00 | 658.14 | 7,300 |
| 2021-11-03 | 675.00 | 690.00 | 645.00 | 685.00 | 658.14 | 67,100 |
| 2021-11-02 | 670.00 | 695.00 | 630.00 | 685.00 | 658.14 | 235,900 |
| 2021-11-01 | 700.00 | 700.00 | 665.00 | 670.00 | 643.73 | 126,900 |
| 2021-10-29 | 705.00 | 705.00 | 655.00 | 700.00 | 672.55 | 374,600 |
| 2021-10-28 | 685.00 | 710.00 | 670.00 | 700.00 | 672.55 | 421,500 |
| 2021-10-27 | 625.00 | 695.00 | 590.00 | 675.00 | 648.53 | 1,121,200 |
| 2021-10-26 | 510.00 | 625.00 | 505.00 | 625.00 | 600.49 | 1,436,400 |
| 2021-10-25 | 520.00 | 525.00 | 505.00 | 525.00 | 504.41 | 108,100 |
| 2021-10-22 | 520.00 | 520.00 | 490.00 | 520.00 | 499.61 | 182,900 |
| 2021-10-21 | 520.00 | 530.00 | 505.00 | 525.00 | 504.41 | 50,800 |
| 2021-10-19 | 515.00 | 535.00 | 500.00 | 515.00 | 494.80 | 176,400 |
| 2021-10-18 | 520.00 | 520.00 | 500.00 | 520.00 | 499.61 | 70,800 |
| 2021-10-15 | 510.00 | 520.00 | 505.00 | 520.00 | 499.61 | 36,300 |
| 2021-10-14 | 515.00 | 525.00 | 505.00 | 510.00 | 490.00 | 51,300 |
← NewerPage 21 of 21 · 1,220 trading days
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.