Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 284.00 | 360.00 | 268.00 | 360.00 | 360.00 | 3,144,800 |
| 2026-10-16 | 286.00 | 366.00 | 252.00 | 288.00 | 288.00 | 5,362,800 |
| 2026-10-15 | 302.00 | 312.00 | 288.00 | 296.00 | 296.00 | 183,900 |
| 2026-10-14 | 300.00 | 346.00 | 292.00 | 308.00 | 308.00 | 2,013,600 |
| 2026-10-13 | 292.00 | 306.00 | 292.00 | 292.00 | 292.00 | 66,500 |
| 2026-10-12 | 308.00 | 318.00 | 302.00 | 308.00 | 308.00 | 66,700 |
| 2026-10-09 | 336.00 | 336.00 | 306.00 | 308.00 | 308.00 | 102,700 |
| 2026-10-08 | 316.00 | 360.00 | 306.00 | 308.00 | 308.00 | 976,400 |
| 2026-10-07 | 330.00 | 334.00 | 306.00 | 314.00 | 314.00 | 463,100 |
| 2026-10-06 | 328.00 | 334.00 | 324.00 | 328.00 | 328.00 | 177,000 |
| 2026-10-05 | 396.00 | 408.00 | 316.00 | 326.00 | 326.00 | 2,873,800 |
| 2026-10-02 | 282.00 | 356.00 | 280.00 | 356.00 | 356.00 | 1,487,100 |
| 2026-10-01 | 288.00 | 292.00 | 280.00 | 286.00 | 286.00 | 19,200 |
| 2026-09-30 | 292.00 | 294.00 | 280.00 | 292.00 | 292.00 | 49,000 |
| 2026-09-29 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | 32,600 |
| 2026-09-28 | 294.00 | 302.00 | 292.00 | 302.00 | 302.00 | 74,600 |
| 2026-09-25 | 300.00 | 306.00 | 294.00 | 294.00 | 294.00 | 51,100 |
| 2026-09-24 | 306.00 | 310.00 | 290.00 | 300.00 | 300.00 | 65,900 |
| 2026-09-23 | 304.00 | 314.00 | 300.00 | 306.00 | 306.00 | 198,800 |
| 2026-09-22 | 314.00 | 330.00 | 302.00 | 304.00 | 304.00 | 248,800 |
| 2026-09-21 | 312.00 | 334.00 | 308.00 | 312.00 | 312.00 | 218,900 |
| 2026-09-18 | 302.00 | 366.00 | 300.00 | 310.00 | 310.00 | 2,005,100 |
| 2026-09-17 | 316.00 | 320.00 | 302.00 | 302.00 | 302.00 | 620,000 |
| 2026-09-16 | 330.00 | 382.00 | 320.00 | 320.00 | 320.00 | 5,534,000 |
| 2026-09-15 | 316.00 | 380.00 | 306.00 | 306.00 | 306.00 | 444,200 |
| 2026-09-14 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | 5,600 |
| 2026-09-11 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 10,200 |
| 2026-09-10 | 330.00 | 332.00 | 318.00 | 320.00 | 320.00 | 104,200 |
| 2026-09-09 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | 15,600 |
| 2026-09-08 | 326.00 | 338.00 | 324.00 | 330.00 | 330.00 | 31,400 |
| 2026-09-07 | 344.00 | 344.00 | 324.00 | 326.00 | 326.00 | 43,100 |
| 2026-09-04 | 332.00 | 340.00 | 328.00 | 330.00 | 330.00 | 50,400 |
| 2026-09-03 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 89,200 |
| 2026-09-02 | 328.00 | 340.00 | 322.00 | 324.00 | 324.00 | 40,700 |
| 2026-09-01 | 368.00 | 368.00 | 324.00 | 324.00 | 324.00 | 178,600 |
| 2026-08-31 | 338.00 | 338.00 | 314.00 | 322.00 | 322.00 | 126,800 |
| 2026-08-28 | 334.00 | 344.00 | 324.00 | 328.00 | 328.00 | 726,700 |
| 2026-08-27 | 326.00 | 370.00 | 300.00 | 350.00 | 350.00 | 1,314,500 |
| 2026-08-26 | 336.00 | 344.00 | 322.00 | 326.00 | 326.00 | 129,000 |
| 2026-08-25 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-08-24 | 344.00 | 344.00 | 328.00 | 328.00 | 328.00 | 166,500 |
| 2026-08-21 | 362.00 | 372.00 | 336.00 | 344.00 | 344.00 | 380,600 |
| 2026-08-20 | 406.00 | 414.00 | 354.00 | 358.00 | 358.00 | 1,833,000 |
| 2026-08-19 | 306.00 | 382.00 | 300.00 | 382.00 | 382.00 | 2,193,600 |
| 2026-08-18 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | 108,300 |
| 2026-08-17 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-08-14 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 61,500 |
| 2026-08-13 | 328.00 | 328.00 | 310.00 | 318.00 | 318.00 | 50,400 |
| 2026-08-12 | 326.00 | 340.00 | 326.00 | 334.00 | 334.00 | 10,200 |
| 2026-08-11 | 354.00 | 354.00 | 330.00 | 334.00 | 334.00 | 46,000 |
| 2026-08-10 | 334.00 | 348.00 | 330.00 | 334.00 | 334.00 | 50,000 |
| 2026-08-07 | 344.00 | 348.00 | 334.00 | 336.00 | 336.00 | 138,000 |
| 2026-08-06 | 338.00 | 352.00 | 338.00 | 340.00 | 340.00 | 37,000 |
| 2026-08-05 | 350.00 | 352.00 | 338.00 | 338.00 | 338.00 | 54,200 |
| 2026-08-04 | 350.00 | 354.00 | 338.00 | 350.00 | 350.00 | 153,700 |
| 2026-08-03 | 344.00 | 400.00 | 344.00 | 360.00 | 360.00 | 815,100 |
| 2026-07-31 | 400.00 | 400.00 | 332.00 | 342.00 | 342.00 | 4,888,100 |
| 2026-07-30 | 256.00 | 320.00 | 254.00 | 320.00 | 320.00 | 1,673,400 |
| 2026-07-29 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | 19,300 |
| 2026-07-28 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 50,500 |
Page 1 of 21 · 1,218 trading daysOlder →
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.