Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 406.00 | 410.00 | 402.00 | 410.00 | 403.88 | 1,200 |
| 2025-11-04 | 412.00 | 412.00 | 402.00 | 402.00 | 396.00 | 19,800 |
| 2025-11-03 | 408.00 | 418.00 | 404.00 | 412.00 | 405.85 | 8,400 |
| 2025-10-31 | 410.00 | 410.00 | 400.00 | 410.00 | 403.88 | 15,600 |
| 2025-10-30 | 410.00 | 412.00 | 392.00 | 400.00 | 394.03 | 9,000 |
| 2025-10-29 | 416.00 | 416.00 | 408.00 | 410.00 | 403.88 | 1,200 |
| 2025-10-28 | 408.00 | 416.00 | 408.00 | 416.00 | 409.79 | 2,800 |
| 2025-10-27 | 408.00 | 410.00 | 398.00 | 400.00 | 394.03 | 3,900 |
| 2025-10-24 | 424.00 | 424.00 | 398.00 | 408.00 | 401.91 | 8,600 |
| 2025-10-23 | 400.00 | 428.00 | 400.00 | 408.00 | 401.91 | 60,800 |
| 2025-10-22 | 408.00 | 408.00 | 394.00 | 398.00 | 392.06 | 25,700 |
| 2025-10-21 | 404.00 | 404.00 | 400.00 | 402.00 | 396.00 | 14,900 |
| 2025-10-20 | 406.00 | 406.00 | 390.00 | 402.00 | 396.00 | 25,300 |
| 2025-10-17 | 410.00 | 410.00 | 392.00 | 408.00 | 401.91 | 35,900 |
| 2025-10-16 | 414.00 | 416.00 | 396.00 | 414.00 | 407.82 | 13,200 |
| 2025-10-15 | 410.00 | 424.00 | 398.00 | 400.00 | 394.03 | 14,700 |
| 2025-10-14 | 420.00 | 424.00 | 402.00 | 410.00 | 403.88 | 11,500 |
| 2025-10-13 | 404.00 | 442.00 | 398.00 | 420.00 | 413.73 | 36,800 |
| 2025-10-10 | 396.00 | 454.00 | 396.00 | 406.00 | 399.94 | 130,300 |
| 2025-10-09 | 396.00 | 406.00 | 390.00 | 400.00 | 394.03 | 7,300 |
| 2025-10-08 | 402.00 | 408.00 | 380.00 | 396.00 | 390.09 | 31,300 |
| 2025-10-07 | 416.00 | 416.00 | 400.00 | 408.00 | 401.91 | 13,900 |
| 2025-10-06 | 412.00 | 430.00 | 410.00 | 410.00 | 403.88 | 48,500 |
| 2025-10-03 | 418.00 | 430.00 | 406.00 | 410.00 | 403.88 | 50,400 |
| 2025-10-02 | 436.00 | 442.00 | 408.00 | 412.00 | 405.85 | 100,600 |
| 2025-10-01 | 436.00 | 448.00 | 422.00 | 436.00 | 429.49 | 33,900 |
| 2025-09-30 | 436.00 | 452.00 | 412.00 | 436.00 | 429.49 | 57,200 |
| 2025-09-29 | 436.00 | 440.00 | 436.00 | 436.00 | 429.49 | 119,000 |
| 2025-09-26 | 448.00 | 450.00 | 432.00 | 436.00 | 429.49 | 148,300 |
| 2025-09-25 | 406.00 | 474.00 | 406.00 | 432.00 | 425.55 | 977,800 |
| 2025-09-24 | 408.00 | 416.00 | 404.00 | 406.00 | 399.94 | 57,600 |
| 2025-09-23 | 416.00 | 416.00 | 400.00 | 410.00 | 403.88 | 15,200 |
| 2025-09-22 | 418.00 | 418.00 | 406.00 | 416.00 | 409.79 | 40,200 |
| 2025-09-19 | 398.00 | 410.00 | 394.00 | 410.00 | 403.88 | 6,800 |
| 2025-09-18 | 420.00 | 420.00 | 392.00 | 398.00 | 392.06 | 15,800 |
| 2025-09-17 | 400.00 | 402.00 | 392.00 | 400.00 | 394.03 | 10,100 |
| 2025-09-16 | 404.00 | 404.00 | 398.00 | 400.00 | 394.03 | 12,400 |
| 2025-09-15 | 402.00 | 404.00 | 400.00 | 402.00 | 396.00 | 56,800 |
| 2025-09-12 | 402.00 | 402.00 | 396.00 | 402.00 | 396.00 | 12,400 |
| 2025-09-11 | 394.00 | 402.00 | 388.00 | 400.00 | 394.03 | 99,100 |
| 2025-09-10 | 394.00 | 404.00 | 392.00 | 402.00 | 396.00 | 18,900 |
| 2025-09-09 | 406.00 | 406.00 | 394.00 | 394.00 | 388.12 | 63,200 |
| 2025-09-08 | 400.00 | 408.00 | 400.00 | 406.00 | 399.94 | 133,400 |
| 2025-09-05 | 408.00 | 408.00 | 408.00 | 408.00 | 401.91 | 0 |
| 2025-09-04 | 406.00 | 420.00 | 402.00 | 408.00 | 401.91 | 38,600 |
| 2025-09-03 | 424.00 | 428.00 | 410.00 | 412.00 | 405.85 | 26,900 |
| 2025-09-02 | 398.00 | 408.00 | 398.00 | 406.00 | 399.94 | 5,400 |
| 2025-09-01 | 408.00 | 408.00 | 392.00 | 402.00 | 396.00 | 29,000 |
| 2025-08-29 | 418.00 | 418.00 | 400.00 | 408.00 | 401.91 | 35,400 |
| 2025-08-28 | 418.00 | 422.00 | 400.00 | 416.00 | 409.79 | 139,000 |
| 2025-08-27 | 424.00 | 424.00 | 416.00 | 418.00 | 411.76 | 24,400 |
| 2025-08-26 | 424.00 | 440.00 | 414.00 | 416.00 | 409.79 | 155,000 |
| 2025-08-25 | 404.00 | 420.00 | 400.00 | 410.00 | 403.88 | 64,800 |
| 2025-08-22 | 406.00 | 420.00 | 404.00 | 408.00 | 401.91 | 81,300 |
| 2025-08-21 | 410.00 | 412.00 | 404.00 | 406.00 | 399.94 | 26,100 |
| 2025-08-20 | 412.00 | 420.00 | 404.00 | 406.00 | 399.94 | 59,200 |
| 2025-08-19 | 408.00 | 414.00 | 400.00 | 410.00 | 403.88 | 94,200 |
| 2025-08-18 | 408.00 | 408.00 | 408.00 | 408.00 | 401.91 | 0 |
| 2025-08-15 | 410.00 | 410.00 | 406.00 | 408.00 | 401.91 | 53,100 |
| 2025-08-14 | 412.00 | 412.00 | 404.00 | 408.00 | 401.91 | 69,600 |
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.