Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 0 |
| 2024-10-31 | 570.00 | 570.00 | 570.00 | 570.00 | 547.65 | 300 |
| 2024-10-30 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-29 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-28 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-25 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-24 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-23 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 2,000 |
| 2024-10-22 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-21 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-18 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 100 |
| 2024-10-17 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-16 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-15 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-14 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-11 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-10 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-09 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-08 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-07 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-04 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-03 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-02 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-10-01 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-30 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-27 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-26 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-25 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-24 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 200 |
| 2024-09-23 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-20 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-19 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-18 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-17 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 900 |
| 2024-09-13 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-12 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-11 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-10 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 0 |
| 2024-09-09 | 575.00 | 575.00 | 575.00 | 575.00 | 552.45 | 100 |
| 2024-09-06 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-09-05 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-09-04 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-09-03 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-09-02 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-08-30 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 1,700 |
| 2024-08-29 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-08-28 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-08-27 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 0 |
| 2024-08-26 | 580.00 | 580.00 | 580.00 | 580.00 | 557.26 | 100 |
| 2024-08-23 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2024-08-22 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2024-08-21 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2024-08-20 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2024-08-19 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2024-08-16 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 0 |
| 2024-08-15 | 600.00 | 600.00 | 600.00 | 600.00 | 576.47 | 800 |
| 2024-08-14 | 605.00 | 605.00 | 605.00 | 605.00 | 581.28 | 200 |
| 2024-08-13 | 615.00 | 615.00 | 615.00 | 615.00 | 590.88 | 0 |
| 2024-08-12 | 615.00 | 615.00 | 615.00 | 615.00 | 590.88 | 0 |
| 2024-08-09 | 615.00 | 615.00 | 615.00 | 615.00 | 590.88 | 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.