Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 10,100 |
| 2025-05-14 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 0 |
| 2025-05-09 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 100 |
| 2025-05-08 | 740.00 | 740.00 | 740.00 | 740.00 | 710.98 | 100 |
| 2025-05-07 | 740.00 | 740.00 | 740.00 | 740.00 | 710.98 | 0 |
| 2025-05-06 | 735.00 | 740.00 | 735.00 | 740.00 | 710.98 | 300 |
| 2025-05-05 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 100 |
| 2025-05-02 | 735.00 | 735.00 | 735.00 | 735.00 | 706.18 | 300 |
| 2025-04-30 | 670.00 | 735.00 | 670.00 | 735.00 | 706.18 | 2,300 |
| 2025-04-29 | 620.00 | 670.00 | 620.00 | 670.00 | 643.73 | 16,900 |
| 2025-04-28 | 670.00 | 670.00 | 670.00 | 670.00 | 643.73 | 500 |
| 2025-04-25 | 725.00 | 725.00 | 725.00 | 725.00 | 696.57 | 600 |
| 2025-04-24 | 730.00 | 730.00 | 730.00 | 730.00 | 701.37 | 2,200 |
| 2025-04-23 | 725.00 | 750.00 | 725.00 | 750.00 | 720.59 | 2,200 |
| 2025-04-22 | 785.00 | 785.00 | 785.00 | 785.00 | 754.22 | 2,600 |
| 2025-04-21 | 815.00 | 815.00 | 815.00 | 815.00 | 783.04 | 0 |
| 2025-04-17 | 815.00 | 815.00 | 815.00 | 815.00 | 783.04 | 0 |
| 2025-04-16 | 815.00 | 815.00 | 815.00 | 815.00 | 783.04 | 0 |
| 2025-04-15 | 815.00 | 815.00 | 815.00 | 815.00 | 783.04 | 0 |
| 2025-04-14 | 815.00 | 815.00 | 815.00 | 815.00 | 783.04 | 100 |
| 2025-04-11 | 745.00 | 745.00 | 745.00 | 745.00 | 715.78 | 300 |
| 2025-04-10 | 745.00 | 745.00 | 745.00 | 745.00 | 715.78 | 0 |
| 2025-04-09 | 745.00 | 745.00 | 745.00 | 745.00 | 715.78 | 0 |
| 2025-04-08 | 825.00 | 825.00 | 745.00 | 745.00 | 715.78 | 600 |
| 2025-03-27 | 750.00 | 750.00 | 750.00 | 750.00 | 720.59 | 100 |
| 2025-03-26 | 825.00 | 825.00 | 750.00 | 750.00 | 720.59 | 600 |
| 2025-03-25 | 750.00 | 750.00 | 750.00 | 750.00 | 720.59 | 0 |
| 2025-03-24 | 750.00 | 750.00 | 750.00 | 750.00 | 720.59 | 0 |
| 2025-03-21 | 750.00 | 750.00 | 750.00 | 750.00 | 720.59 | 300 |
| 2025-03-20 | 745.00 | 750.00 | 745.00 | 750.00 | 720.59 | 27,600 |
| 2025-03-19 | 750.00 | 750.00 | 750.00 | 750.00 | 720.59 | 100 |
| 2025-03-18 | 750.00 | 750.00 | 750.00 | 750.00 | 720.59 | 100 |
| 2025-03-17 | 750.00 | 750.00 | 750.00 | 750.00 | 720.59 | 100 |
| 2025-03-14 | 750.00 | 750.00 | 750.00 | 750.00 | 720.59 | 200 |
| 2025-03-13 | 700.00 | 750.00 | 700.00 | 750.00 | 720.59 | 2,100 |
| 2025-03-12 | 740.00 | 740.00 | 700.00 | 700.00 | 672.55 | 8,500 |
| 2025-03-11 | 745.00 | 745.00 | 745.00 | 745.00 | 715.78 | 400 |
| 2025-03-10 | 700.00 | 700.00 | 685.00 | 685.00 | 658.14 | 23,600 |
| 2025-03-07 | 640.00 | 700.00 | 640.00 | 700.00 | 672.55 | 108,300 |
| 2025-03-06 | 580.00 | 640.00 | 580.00 | 640.00 | 614.90 | 77,900 |
| 2025-03-05 | 605.00 | 605.00 | 585.00 | 585.00 | 562.06 | 3,400 |
| 2025-03-04 | 550.00 | 605.00 | 550.00 | 605.00 | 581.28 | 99,100 |
| 2025-03-03 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-02-28 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 5,100 |
| 2025-02-27 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2025-02-26 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 100 |
| 2025-02-25 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2025-02-24 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2025-02-21 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2025-02-20 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 100 |
| 2025-02-19 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2025-02-18 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2025-02-17 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2025-02-14 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2025-02-13 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 100 |
| 2025-02-12 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 100 |
| 2025-02-11 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 100 |
| 2025-02-10 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-02-07 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-02-06 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 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.