Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 340.00 | 340.00 | 334.00 | 338.00 | 332.96 | 3,200 |
| 2026-05-01 | 332.00 | 332.00 | 332.00 | 332.00 | 327.04 | 0 |
| 2026-04-30 | 342.00 | 342.00 | 330.00 | 332.00 | 327.04 | 28,600 |
| 2026-04-29 | 342.00 | 354.00 | 342.00 | 350.00 | 344.78 | 4,700 |
| 2026-04-28 | 344.00 | 356.00 | 342.00 | 354.00 | 348.72 | 45,900 |
| 2026-04-27 | 342.00 | 362.00 | 342.00 | 358.00 | 352.66 | 4,500 |
| 2026-04-24 | 352.00 | 352.00 | 342.00 | 344.00 | 338.87 | 59,300 |
| 2026-04-23 | 372.00 | 372.00 | 348.00 | 352.00 | 346.75 | 11,300 |
| 2026-04-22 | 356.00 | 364.00 | 350.00 | 352.00 | 346.75 | 40,000 |
| 2026-04-21 | 348.00 | 360.00 | 348.00 | 356.00 | 350.69 | 5,700 |
| 2026-04-20 | 366.00 | 368.00 | 350.00 | 352.00 | 346.75 | 24,500 |
| 2026-04-17 | 354.00 | 364.00 | 346.00 | 362.00 | 356.60 | 7,500 |
| 2026-04-16 | 354.00 | 374.00 | 350.00 | 354.00 | 348.72 | 46,400 |
| 2026-04-15 | 346.00 | 376.00 | 344.00 | 344.00 | 338.87 | 203,100 |
| 2026-04-14 | 346.00 | 348.00 | 344.00 | 346.00 | 340.84 | 51,400 |
| 2026-04-13 | 334.00 | 354.00 | 328.00 | 348.00 | 342.81 | 61,800 |
| 2026-04-10 | 330.00 | 334.00 | 330.00 | 334.00 | 329.01 | 15,800 |
| 2026-04-09 | 340.00 | 340.00 | 330.00 | 332.00 | 327.04 | 4,200 |
| 2026-04-08 | 340.00 | 340.00 | 328.00 | 336.00 | 330.99 | 19,000 |
| 2026-04-07 | 336.00 | 336.00 | 328.00 | 332.00 | 327.04 | 4,500 |
| 2026-04-06 | 330.00 | 420.00 | 324.00 | 330.00 | 325.07 | 362,200 |
| 2026-04-02 | 334.00 | 340.00 | 328.00 | 338.00 | 332.96 | 5,900 |
| 2026-04-01 | 326.00 | 336.00 | 326.00 | 330.00 | 325.07 | 12,200 |
| 2026-03-31 | 348.00 | 348.00 | 326.00 | 332.00 | 327.04 | 15,200 |
| 2026-03-30 | 338.00 | 350.00 | 336.00 | 348.00 | 342.81 | 4,300 |
| 2026-03-27 | 348.00 | 348.00 | 338.00 | 344.00 | 338.87 | 4,500 |
| 2026-03-26 | 342.00 | 348.00 | 342.00 | 348.00 | 342.81 | 23,500 |
| 2026-03-25 | 346.00 | 358.00 | 332.00 | 342.00 | 336.90 | 45,900 |
| 2026-03-17 | 360.00 | 360.00 | 320.00 | 358.00 | 352.66 | 102,600 |
| 2026-03-16 | 378.00 | 378.00 | 326.00 | 368.00 | 362.51 | 148,900 |
| 2026-03-13 | 338.00 | 378.00 | 322.00 | 378.00 | 372.36 | 102,000 |
| 2026-03-12 | 378.00 | 382.00 | 328.00 | 328.00 | 323.10 | 151,300 |
| 2026-03-11 | 342.00 | 382.00 | 342.00 | 378.00 | 372.36 | 13,400 |
| 2026-03-10 | 332.00 | 346.00 | 332.00 | 334.00 | 329.01 | 74,400 |
| 2026-03-09 | 344.00 | 348.00 | 332.00 | 332.00 | 327.04 | 11,600 |
| 2026-03-06 | 360.00 | 374.00 | 306.00 | 352.00 | 346.75 | 94,800 |
| 2026-03-05 | 380.00 | 380.00 | 346.00 | 360.00 | 354.63 | 5,500 |
| 2026-03-04 | 352.00 | 352.00 | 340.00 | 344.00 | 338.87 | 31,600 |
| 2026-03-03 | 364.00 | 366.00 | 340.00 | 352.00 | 346.75 | 30,400 |
| 2026-03-02 | 392.00 | 392.00 | 336.00 | 368.00 | 362.51 | 41,900 |
| 2026-02-27 | 378.00 | 382.00 | 372.00 | 380.00 | 374.33 | 13,100 |
| 2026-02-26 | 396.00 | 400.00 | 378.00 | 378.00 | 372.36 | 31,300 |
| 2026-02-25 | 384.00 | 400.00 | 370.00 | 378.00 | 372.36 | 174,900 |
| 2026-02-24 | 392.00 | 392.00 | 386.00 | 386.00 | 380.24 | 40,900 |
| 2026-02-23 | 390.00 | 398.00 | 388.00 | 392.00 | 386.15 | 26,500 |
| 2026-02-20 | 396.00 | 404.00 | 388.00 | 388.00 | 382.21 | 63,900 |
| 2026-02-19 | 386.00 | 446.00 | 384.00 | 396.00 | 390.09 | 615,000 |
| 2026-02-18 | 382.00 | 388.00 | 370.00 | 380.00 | 374.33 | 125,400 |
| 2026-02-13 | 388.00 | 394.00 | 378.00 | 388.00 | 382.21 | 26,400 |
| 2026-02-12 | 406.00 | 406.00 | 382.00 | 388.00 | 382.21 | 85,300 |
| 2026-02-11 | 410.00 | 410.00 | 386.00 | 392.00 | 386.15 | 225,800 |
| 2026-02-10 | 420.00 | 420.00 | 392.00 | 400.00 | 394.03 | 477,700 |
| 2026-02-09 | 496.00 | 496.00 | 406.00 | 418.00 | 411.76 | 2,480,500 |
| 2026-02-06 | 362.00 | 448.00 | 348.00 | 398.00 | 392.06 | 1,873,000 |
| 2026-02-05 | 350.00 | 366.00 | 340.00 | 364.00 | 358.57 | 107,000 |
| 2026-02-04 | 362.00 | 362.00 | 342.00 | 350.00 | 344.78 | 101,800 |
| 2026-02-03 | 388.00 | 400.00 | 340.00 | 362.00 | 356.60 | 323,500 |
| 2026-02-02 | 394.00 | 490.00 | 336.00 | 388.00 | 382.21 | 3,266,000 |
| 2026-01-30 | 406.00 | 408.00 | 378.00 | 392.00 | 386.15 | 30,900 |
| 2026-01-29 | 412.00 | 412.00 | 350.00 | 380.00 | 374.33 | 63,100 |
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.