Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-02-04 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 200 |
| 2025-02-03 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-31 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-30 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 5,000 |
| 2025-01-24 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-23 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 18,100 |
| 2025-01-22 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-21 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-20 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-17 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-16 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-15 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-14 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-13 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-10 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 1,000 |
| 2025-01-09 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-08 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-07 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-06 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-03 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2025-01-02 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-12-30 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-12-27 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-12-24 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-12-23 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-12-20 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-12-19 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 0 |
| 2024-12-18 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 30,000 |
| 2024-12-17 | 550.00 | 550.00 | 550.00 | 550.00 | 528.43 | 2,300 |
| 2024-12-16 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-13 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 7,800 |
| 2024-12-12 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-11 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-10 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-09 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-06 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-05 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-04 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-03 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-12-02 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 0 |
| 2024-11-29 | 555.00 | 555.00 | 555.00 | 555.00 | 533.24 | 2,100 |
| 2024-11-28 | 560.00 | 560.00 | 555.00 | 555.00 | 533.24 | 5,700 |
| 2024-11-26 | 560.00 | 560.00 | 560.00 | 560.00 | 538.04 | 0 |
| 2024-11-25 | 560.00 | 560.00 | 560.00 | 560.00 | 538.04 | 0 |
| 2024-11-22 | 560.00 | 560.00 | 560.00 | 560.00 | 538.04 | 0 |
| 2024-11-21 | 560.00 | 560.00 | 560.00 | 560.00 | 538.04 | 0 |
| 2024-11-20 | 560.00 | 560.00 | 560.00 | 560.00 | 538.04 | 0 |
| 2024-11-19 | 560.00 | 560.00 | 560.00 | 560.00 | 538.04 | 0 |
| 2024-11-18 | 560.00 | 560.00 | 560.00 | 560.00 | 538.04 | 200 |
| 2024-11-15 | 565.00 | 565.00 | 560.00 | 560.00 | 538.04 | 1,000 |
| 2024-11-14 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 0 |
| 2024-11-13 | 565.00 | 565.00 | 565.00 | 565.00 | 542.84 | 1,100 |
| 2024-11-12 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 1,500 |
| 2024-11-11 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 0 |
| 2024-11-08 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 0 |
| 2024-11-07 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 100 |
| 2024-11-06 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 2,700 |
| 2024-11-05 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 200 |
| 2024-11-04 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 0 |
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.