Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 420.00 | 420.00 | 382.00 | 420.00 | 365.68 | 800 |
| 2024-01-25 | 410.00 | 410.00 | 410.00 | 410.00 | 356.97 | 100 |
| 2024-01-24 | 420.00 | 444.00 | 420.00 | 424.00 | 369.16 | 9,600 |
| 2024-01-23 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 0 |
| 2024-01-22 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 500 |
| 2024-01-19 | 390.00 | 430.00 | 390.00 | 416.00 | 362.20 | 16,400 |
| 2024-01-18 | 406.00 | 406.00 | 400.00 | 404.00 | 351.75 | 15,900 |
| 2024-01-17 | 410.00 | 430.00 | 398.00 | 400.00 | 348.27 | 4,200 |
| 2024-01-16 | 430.00 | 430.00 | 374.00 | 398.00 | 346.52 | 9,000 |
| 2024-01-15 | 420.00 | 420.00 | 406.00 | 410.00 | 356.97 | 11,500 |
| 2024-01-12 | 400.00 | 420.00 | 398.00 | 420.00 | 365.68 | 15,700 |
| 2024-01-11 | 408.00 | 408.00 | 400.00 | 400.00 | 348.27 | 3,300 |
| 2024-01-10 | 400.00 | 410.00 | 370.00 | 408.00 | 355.23 | 3,200 |
| 2024-01-09 | 414.00 | 428.00 | 400.00 | 400.00 | 348.27 | 13,100 |
| 2024-01-08 | 404.00 | 404.00 | 400.00 | 400.00 | 348.27 | 1,100 |
| 2024-01-05 | 400.00 | 418.00 | 400.00 | 404.00 | 351.75 | 3,700 |
| 2024-01-04 | 388.00 | 430.00 | 388.00 | 420.00 | 365.68 | 38,600 |
| 2024-01-03 | 380.00 | 384.00 | 378.00 | 378.00 | 329.11 | 1,700 |
| 2024-01-02 | 386.00 | 386.00 | 374.00 | 382.00 | 332.59 | 900 |
| 2023-12-29 | 364.00 | 364.00 | 354.00 | 360.00 | 313.44 | 6,300 |
| 2023-12-28 | 388.00 | 400.00 | 368.00 | 368.00 | 320.40 | 14,900 |
| 2023-12-27 | 368.00 | 424.00 | 368.00 | 374.00 | 325.63 | 24,400 |
| 2023-12-22 | 400.00 | 400.00 | 398.00 | 398.00 | 346.52 | 200 |
| 2023-12-21 | 410.00 | 410.00 | 380.00 | 380.00 | 330.85 | 26,100 |
| 2023-12-20 | 412.00 | 412.00 | 410.00 | 410.00 | 356.97 | 300 |
| 2023-12-19 | 414.00 | 414.00 | 398.00 | 398.00 | 346.52 | 2,700 |
| 2023-12-18 | 416.00 | 416.00 | 414.00 | 414.00 | 360.46 | 500 |
| 2023-12-15 | 398.00 | 426.00 | 384.00 | 396.00 | 344.78 | 5,100 |
| 2023-12-14 | 416.00 | 416.00 | 372.00 | 398.00 | 346.52 | 6,500 |
| 2023-12-13 | 400.00 | 404.00 | 400.00 | 402.00 | 350.01 | 14,000 |
| 2023-12-12 | 408.00 | 408.00 | 404.00 | 404.00 | 351.75 | 400 |
| 2023-12-11 | 416.00 | 416.00 | 378.00 | 400.00 | 348.27 | 1,900 |
| 2023-12-08 | 406.00 | 424.00 | 394.00 | 396.00 | 344.78 | 3,600 |
| 2023-12-07 | 420.00 | 420.00 | 368.00 | 394.00 | 343.04 | 1,900 |
| 2023-12-06 | 390.00 | 434.00 | 390.00 | 412.00 | 358.71 | 24,400 |
| 2023-12-05 | 410.00 | 410.00 | 384.00 | 384.00 | 334.34 | 1,800 |
| 2023-12-04 | 408.00 | 408.00 | 408.00 | 408.00 | 355.23 | 300 |
| 2023-12-01 | 410.00 | 410.00 | 400.00 | 408.00 | 355.23 | 251,200 |
| 2023-11-30 | 410.00 | 410.00 | 410.00 | 410.00 | 356.97 | 100 |
| 2023-11-29 | 428.00 | 428.00 | 402.00 | 402.00 | 350.01 | 500 |
| 2023-11-28 | 426.00 | 426.00 | 398.00 | 410.00 | 356.97 | 900 |
| 2023-11-27 | 426.00 | 430.00 | 406.00 | 422.00 | 367.42 | 8,400 |
| 2023-11-24 | 410.00 | 420.00 | 380.00 | 414.00 | 360.46 | 1,700 |
| 2023-11-23 | 410.00 | 420.00 | 400.00 | 400.00 | 348.27 | 1,000 |
| 2023-11-22 | 420.00 | 420.00 | 378.00 | 400.00 | 348.27 | 2,600 |
| 2023-11-21 | 420.00 | 420.00 | 400.00 | 410.00 | 356.97 | 2,700 |
| 2023-11-20 | 402.00 | 434.00 | 390.00 | 410.00 | 356.97 | 53,600 |
| 2023-11-17 | 394.00 | 394.00 | 390.00 | 394.00 | 343.04 | 25,900 |
| 2023-11-16 | 412.00 | 414.00 | 392.00 | 414.00 | 360.46 | 500 |
| 2023-11-15 | 428.00 | 436.00 | 380.00 | 414.00 | 360.46 | 11,200 |
| 2023-11-14 | 426.00 | 428.00 | 400.00 | 428.00 | 372.64 | 2,000 |
| 2023-11-13 | 376.00 | 428.00 | 376.00 | 428.00 | 372.64 | 6,900 |
| 2023-11-10 | 396.00 | 430.00 | 396.00 | 396.00 | 344.78 | 1,900 |
| 2023-11-09 | 428.00 | 428.00 | 396.00 | 396.00 | 344.78 | 1,600 |
| 2023-11-08 | 408.00 | 428.00 | 408.00 | 428.00 | 372.64 | 3,100 |
| 2023-11-07 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 1,500 |
| 2023-11-06 | 430.00 | 432.00 | 428.00 | 428.00 | 372.64 | 300 |
| 2023-11-03 | 430.00 | 434.00 | 430.00 | 434.00 | 377.87 | 5,600 |
| 2023-11-02 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2023-11-01 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 100 |
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.