Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 412.00 | 412.00 | 404.00 | 408.00 | 401.91 | 69,600 |
| 2025-08-13 | 408.00 | 414.00 | 400.00 | 408.00 | 401.91 | 252,700 |
| 2025-08-12 | 454.00 | 474.00 | 400.00 | 412.00 | 405.85 | 1,877,500 |
| 2025-08-11 | 470.00 | 482.00 | 450.00 | 452.00 | 445.25 | 121,800 |
| 2025-08-08 | 505.00 | 510.00 | 470.00 | 470.00 | 462.99 | 192,200 |
| 2025-08-07 | 555.00 | 625.00 | 466.00 | 510.00 | 502.39 | 1,121,800 |
| 2025-08-06 | 525.00 | 595.00 | 462.00 | 500.00 | 492.54 | 107,000 |
| 2025-08-05 | 535.00 | 565.00 | 520.00 | 535.00 | 527.01 | 10,100 |
| 2025-08-04 | 535.00 | 565.00 | 505.00 | 530.00 | 522.09 | 3,600 |
| 2025-08-01 | 555.00 | 570.00 | 525.00 | 545.00 | 536.87 | 12,300 |
| 2025-07-31 | 545.00 | 565.00 | 520.00 | 535.00 | 527.01 | 12,000 |
| 2025-07-30 | 565.00 | 585.00 | 530.00 | 545.00 | 536.87 | 12,800 |
| 2025-07-29 | 560.00 | 580.00 | 555.00 | 570.00 | 561.49 | 35,200 |
| 2025-07-28 | 580.00 | 585.00 | 550.00 | 585.00 | 576.27 | 14,700 |
| 2025-07-25 | 590.00 | 610.00 | 550.00 | 590.00 | 581.19 | 15,200 |
| 2025-07-24 | 570.00 | 600.00 | 550.00 | 590.00 | 581.19 | 9,700 |
| 2025-07-23 | 650.00 | 650.00 | 540.00 | 570.00 | 561.49 | 29,200 |
| 2025-07-22 | 625.00 | 630.00 | 575.00 | 600.00 | 591.04 | 10,800 |
| 2025-07-21 | 675.00 | 675.00 | 605.00 | 630.00 | 620.60 | 15,300 |
| 2025-07-18 | 625.00 | 650.00 | 605.00 | 640.00 | 630.45 | 33,400 |
| 2025-07-17 | 685.00 | 730.00 | 590.00 | 670.00 | 660.00 | 6,400 |
| 2025-07-16 | 695.00 | 700.00 | 690.00 | 690.00 | 679.70 | 9,400 |
| 2025-07-15 | 700.00 | 700.00 | 700.00 | 700.00 | 689.55 | 100 |
| 2025-07-14 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 17,700 |
| 2025-07-11 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-07-10 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-07-09 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-07-08 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-07-07 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-07-04 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-07-03 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-07-02 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-07-01 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-06-30 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-06-26 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 200 |
| 2025-06-25 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-06-24 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-06-23 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-06-20 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 100 |
| 2025-06-19 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-06-18 | 730.00 | 730.00 | 730.00 | 730.00 | 719.10 | 0 |
| 2025-06-17 | 735.00 | 735.00 | 730.00 | 730.00 | 701.37 | 1,100 |
| 2025-06-16 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-06-13 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 300 |
| 2025-06-12 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 200 |
| 2025-06-11 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 500 |
| 2025-06-10 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-06-05 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-06-04 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-06-03 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-06-02 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-28 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-27 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-26 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-23 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-22 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-21 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-20 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-19 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-16 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 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.