Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 428.00 | 432.00 | 406.00 | 428.00 | 372.64 | 143,600 |
| 2024-05-07 | 428.00 | 496.00 | 384.00 | 418.00 | 363.94 | 37,500 |
| 2024-05-06 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 100 |
| 2024-05-03 | 428.00 | 428.00 | 424.00 | 424.00 | 369.16 | 117,000 |
| 2024-05-02 | 426.00 | 426.00 | 424.00 | 424.00 | 369.16 | 1,600 |
| 2024-04-30 | 426.00 | 426.00 | 424.00 | 426.00 | 370.90 | 2,000 |
| 2024-04-29 | 426.00 | 426.00 | 426.00 | 426.00 | 370.90 | 800 |
| 2024-04-26 | 426.00 | 426.00 | 426.00 | 426.00 | 370.90 | 5,600 |
| 2024-04-25 | 432.00 | 432.00 | 406.00 | 426.00 | 370.90 | 2,000 |
| 2024-04-24 | 424.00 | 466.00 | 414.00 | 432.00 | 376.13 | 30,600 |
| 2024-04-23 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 17,900 |
| 2024-04-22 | 428.00 | 428.00 | 424.00 | 424.00 | 369.16 | 22,600 |
| 2024-04-19 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 2,500 |
| 2024-04-18 | 428.00 | 428.00 | 406.00 | 426.00 | 370.90 | 8,200 |
| 2024-04-17 | 426.00 | 426.00 | 404.00 | 424.00 | 369.16 | 48,800 |
| 2024-04-16 | 428.00 | 428.00 | 424.00 | 424.00 | 369.16 | 24,400 |
| 2024-04-05 | 430.00 | 430.00 | 428.00 | 428.00 | 372.64 | 13,100 |
| 2024-04-04 | 440.00 | 452.00 | 416.00 | 428.00 | 372.64 | 18,000 |
| 2024-04-03 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 2,100 |
| 2024-04-02 | 428.00 | 428.00 | 424.00 | 424.00 | 369.16 | 1,000 |
| 2024-04-01 | 424.00 | 428.00 | 406.00 | 428.00 | 372.64 | 12,500 |
| 2024-03-28 | 430.00 | 450.00 | 430.00 | 442.00 | 384.83 | 5,100 |
| 2024-03-27 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 700 |
| 2024-03-26 | 428.00 | 428.00 | 424.00 | 424.00 | 369.16 | 5,200 |
| 2024-03-25 | 424.00 | 424.00 | 422.00 | 424.00 | 369.16 | 1,200 |
| 2024-03-22 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 0 |
| 2024-03-21 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 1,200 |
| 2024-03-20 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 0 |
| 2024-03-19 | 414.00 | 428.00 | 414.00 | 424.00 | 369.16 | 700 |
| 2024-03-18 | 420.00 | 424.00 | 410.00 | 414.00 | 360.46 | 3,100 |
| 2024-03-15 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2024-03-14 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2024-03-13 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2024-03-08 | 418.00 | 428.00 | 418.00 | 428.00 | 372.64 | 3,000 |
| 2024-03-07 | 402.00 | 420.00 | 400.00 | 412.00 | 358.71 | 125,400 |
| 2024-03-06 | 420.00 | 424.00 | 420.00 | 420.00 | 365.68 | 21,000 |
| 2024-03-05 | 428.00 | 428.00 | 408.00 | 420.00 | 365.68 | 20,800 |
| 2024-03-04 | 428.00 | 434.00 | 420.00 | 420.00 | 365.68 | 1,800 |
| 2024-03-01 | 420.00 | 428.00 | 368.00 | 420.00 | 365.68 | 3,500 |
| 2024-02-29 | 416.00 | 422.00 | 416.00 | 422.00 | 367.42 | 2,400 |
| 2024-02-28 | 418.00 | 418.00 | 418.00 | 418.00 | 363.94 | 100 |
| 2024-02-27 | 418.00 | 418.00 | 418.00 | 418.00 | 363.94 | 100 |
| 2024-02-26 | 414.00 | 424.00 | 408.00 | 408.00 | 355.23 | 600 |
| 2024-02-23 | 410.00 | 430.00 | 408.00 | 408.00 | 355.23 | 22,700 |
| 2024-02-22 | 400.00 | 430.00 | 400.00 | 410.00 | 356.97 | 5,700 |
| 2024-02-21 | 404.00 | 404.00 | 390.00 | 400.00 | 348.27 | 10,400 |
| 2024-02-20 | 360.00 | 406.00 | 360.00 | 406.00 | 353.49 | 121,300 |
| 2024-02-19 | 356.00 | 356.00 | 356.00 | 356.00 | 309.96 | 300 |
| 2024-02-16 | 358.00 | 364.00 | 358.00 | 364.00 | 316.92 | 50,100 |
| 2024-02-15 | 352.00 | 352.00 | 352.00 | 352.00 | 306.47 | 0 |
| 2024-02-13 | 396.00 | 408.00 | 352.00 | 352.00 | 306.47 | 2,400 |
| 2024-02-12 | 394.00 | 398.00 | 382.00 | 398.00 | 346.52 | 7,800 |
| 2024-02-07 | 388.00 | 406.00 | 372.00 | 382.00 | 332.59 | 11,500 |
| 2024-02-06 | 420.00 | 420.00 | 384.00 | 388.00 | 337.82 | 58,600 |
| 2024-02-05 | 392.00 | 428.00 | 392.00 | 422.00 | 367.42 | 5,400 |
| 2024-02-02 | 380.00 | 400.00 | 380.00 | 394.00 | 343.04 | 800 |
| 2024-02-01 | 416.00 | 416.00 | 378.00 | 380.00 | 330.85 | 2,100 |
| 2024-01-31 | 402.00 | 420.00 | 398.00 | 418.00 | 363.94 | 27,800 |
| 2024-01-30 | 430.00 | 430.00 | 418.00 | 422.00 | 367.42 | 800 |
| 2024-01-29 | 420.00 | 420.00 | 398.00 | 420.00 | 365.68 | 25,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 60.0000 IDR |
| 2025-07-07 | 15.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.