Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 424.00 | 436.00 | 398.00 | 410.00 | 403.88 | 92,800 |
| 2026-01-27 | 428.00 | 438.00 | 420.00 | 438.00 | 431.46 | 37,400 |
| 2026-01-26 | 444.00 | 446.00 | 434.00 | 440.00 | 433.43 | 83,100 |
| 2026-01-23 | 448.00 | 448.00 | 410.00 | 444.00 | 437.37 | 23,700 |
| 2026-01-22 | 442.00 | 450.00 | 430.00 | 448.00 | 441.31 | 19,100 |
| 2026-01-21 | 450.00 | 450.00 | 442.00 | 444.00 | 437.37 | 27,200 |
| 2026-01-20 | 450.00 | 450.00 | 444.00 | 450.00 | 443.28 | 181,700 |
| 2026-01-19 | 460.00 | 460.00 | 444.00 | 450.00 | 443.28 | 146,000 |
| 2026-01-16 | 460.00 | 460.00 | 460.00 | 460.00 | 453.13 | 0 |
| 2026-01-15 | 458.00 | 464.00 | 452.00 | 460.00 | 453.13 | 29,700 |
| 2026-01-14 | 460.00 | 462.00 | 450.00 | 460.00 | 453.13 | 113,100 |
| 2026-01-13 | 466.00 | 466.00 | 450.00 | 462.00 | 455.10 | 206,300 |
| 2026-01-12 | 460.00 | 476.00 | 458.00 | 464.00 | 457.07 | 109,400 |
| 2026-01-09 | 494.00 | 498.00 | 460.00 | 460.00 | 453.13 | 460,500 |
| 2026-01-08 | 515.00 | 515.00 | 478.00 | 494.00 | 486.63 | 146,600 |
| 2026-01-07 | 535.00 | 540.00 | 486.00 | 486.00 | 478.75 | 297,600 |
| 2026-01-06 | 565.00 | 565.00 | 500.00 | 535.00 | 527.01 | 153,900 |
| 2026-01-05 | 488.00 | 555.00 | 472.00 | 535.00 | 527.01 | 1,807,500 |
| 2026-01-02 | 478.00 | 494.00 | 478.00 | 488.00 | 480.72 | 968,200 |
| 2026-01-01 | 476.00 | 476.00 | 476.00 | 476.00 | 468.90 | 0 |
| 2025-12-31 | 476.00 | 476.00 | 476.00 | 476.00 | 468.90 | 0 |
| 2025-12-30 | 480.00 | 482.00 | 464.00 | 476.00 | 468.90 | 400,600 |
| 2025-12-29 | 505.00 | 525.00 | 468.00 | 474.00 | 466.93 | 625,700 |
| 2025-12-26 | 510.00 | 510.00 | 510.00 | 510.00 | 502.39 | 0 |
| 2025-12-25 | 510.00 | 510.00 | 510.00 | 510.00 | 502.39 | 0 |
| 2025-12-24 | 500.00 | 510.00 | 488.00 | 510.00 | 502.39 | 53,600 |
| 2025-12-23 | 535.00 | 540.00 | 500.00 | 510.00 | 502.39 | 78,000 |
| 2025-12-22 | 535.00 | 550.00 | 482.00 | 525.00 | 517.16 | 1,557,400 |
| 2025-12-19 | 540.00 | 555.00 | 525.00 | 535.00 | 527.01 | 2,452,500 |
| 2025-12-18 | 535.00 | 555.00 | 520.00 | 535.00 | 527.01 | 2,738,800 |
| 2025-12-17 | 505.00 | 535.00 | 492.00 | 520.00 | 512.24 | 1,730,300 |
| 2025-12-16 | 520.00 | 530.00 | 500.00 | 505.00 | 497.46 | 351,400 |
| 2025-12-15 | 474.00 | 560.00 | 474.00 | 505.00 | 497.46 | 1,841,900 |
| 2025-12-12 | 476.00 | 492.00 | 472.00 | 474.00 | 466.93 | 149,500 |
| 2025-12-11 | 500.00 | 500.00 | 474.00 | 474.00 | 466.93 | 245,400 |
| 2025-12-10 | 520.00 | 530.00 | 480.00 | 500.00 | 492.54 | 51,900 |
| 2025-12-09 | 560.00 | 560.00 | 500.00 | 505.00 | 497.46 | 230,700 |
| 2025-12-08 | 590.00 | 600.00 | 500.00 | 510.00 | 502.39 | 1,045,400 |
| 2025-12-05 | 550.00 | 595.00 | 545.00 | 585.00 | 576.27 | 1,146,200 |
| 2025-12-04 | 444.00 | 550.00 | 444.00 | 540.00 | 531.94 | 1,569,400 |
| 2025-12-03 | 442.00 | 462.00 | 440.00 | 442.00 | 435.40 | 81,100 |
| 2025-12-02 | 454.00 | 454.00 | 436.00 | 442.00 | 435.40 | 82,800 |
| 2025-12-01 | 458.00 | 458.00 | 438.00 | 444.00 | 437.37 | 35,900 |
| 2025-11-28 | 454.00 | 474.00 | 454.00 | 462.00 | 455.10 | 58,300 |
| 2025-11-27 | 446.00 | 472.00 | 446.00 | 450.00 | 443.28 | 42,200 |
| 2025-11-26 | 440.00 | 500.00 | 440.00 | 468.00 | 461.01 | 359,100 |
| 2025-11-25 | 470.00 | 510.00 | 442.00 | 482.00 | 474.81 | 641,700 |
| 2025-11-24 | 476.00 | 478.00 | 454.00 | 470.00 | 462.99 | 485,100 |
| 2025-11-21 | 550.00 | 550.00 | 468.00 | 476.00 | 468.90 | 1,511,400 |
| 2025-11-20 | 595.00 | 640.00 | 545.00 | 550.00 | 541.79 | 5,674,300 |
| 2025-11-19 | 426.00 | 515.00 | 418.00 | 515.00 | 507.31 | 2,576,600 |
| 2025-11-18 | 414.00 | 424.00 | 412.00 | 412.00 | 405.85 | 55,300 |
| 2025-11-17 | 414.00 | 430.00 | 408.00 | 414.00 | 407.82 | 131,600 |
| 2025-11-14 | 420.00 | 422.00 | 414.00 | 414.00 | 407.82 | 2,900 |
| 2025-11-13 | 428.00 | 428.00 | 400.00 | 418.00 | 411.76 | 21,700 |
| 2025-11-12 | 416.00 | 438.00 | 416.00 | 420.00 | 413.73 | 104,900 |
| 2025-11-11 | 412.00 | 432.00 | 404.00 | 416.00 | 409.79 | 21,100 |
| 2025-11-10 | 410.00 | 444.00 | 400.00 | 412.00 | 405.85 | 59,000 |
| 2025-11-07 | 404.00 | 486.00 | 404.00 | 410.00 | 403.88 | 201,900 |
| 2025-11-06 | 410.00 | 410.00 | 398.00 | 408.00 | 401.91 | 3,600 |
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.