Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 3,300 |
| 2023-10-30 | 418.00 | 428.00 | 400.00 | 428.00 | 372.64 | 1,900 |
| 2023-10-27 | 410.00 | 428.00 | 410.00 | 428.00 | 372.64 | 2,300 |
| 2023-10-26 | 410.00 | 430.00 | 368.00 | 408.00 | 355.23 | 2,800 |
| 2023-10-25 | 428.00 | 428.00 | 426.00 | 426.00 | 370.90 | 5,000 |
| 2023-10-24 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 7,200 |
| 2023-10-23 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 300 |
| 2023-10-20 | 420.00 | 428.00 | 370.00 | 428.00 | 372.64 | 11,000 |
| 2023-10-19 | 426.00 | 428.00 | 408.00 | 428.00 | 372.64 | 1,500 |
| 2023-10-18 | 428.00 | 428.00 | 410.00 | 428.00 | 372.64 | 2,600 |
| 2023-10-17 | 424.00 | 428.00 | 404.00 | 408.00 | 355.23 | 1,900 |
| 2023-10-16 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2023-10-13 | 420.00 | 428.00 | 420.00 | 428.00 | 372.64 | 200 |
| 2023-10-12 | 424.00 | 430.00 | 424.00 | 428.00 | 372.64 | 4,500 |
| 2023-10-11 | 428.00 | 428.00 | 414.00 | 424.00 | 369.16 | 1,500 |
| 2023-10-10 | 430.00 | 430.00 | 364.00 | 394.00 | 343.04 | 63,800 |
| 2023-10-09 | 428.00 | 434.00 | 404.00 | 404.00 | 351.75 | 2,100 |
| 2023-10-06 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 200 |
| 2023-10-05 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 1,800 |
| 2023-10-04 | 418.00 | 434.00 | 412.00 | 428.00 | 372.64 | 35,800 |
| 2023-10-03 | 408.00 | 430.00 | 400.00 | 420.00 | 365.68 | 22,400 |
| 2023-10-02 | 430.00 | 436.00 | 372.00 | 400.00 | 348.27 | 54,800 |
| 2023-09-29 | 380.00 | 386.00 | 380.00 | 386.00 | 336.08 | 4,300 |
| 2023-09-27 | 398.00 | 398.00 | 310.00 | 310.00 | 269.91 | 200 |
| 2023-09-26 | 394.00 | 394.00 | 388.00 | 390.00 | 339.56 | 3,500 |
| 2023-09-25 | 396.00 | 400.00 | 374.00 | 374.00 | 325.63 | 1,200 |
| 2023-09-22 | 380.00 | 388.00 | 374.00 | 378.00 | 329.11 | 36,400 |
| 2023-09-21 | 386.00 | 386.00 | 370.00 | 370.00 | 322.15 | 2,300 |
| 2023-09-20 | 394.00 | 404.00 | 360.00 | 388.00 | 337.82 | 31,200 |
| 2023-09-19 | 378.00 | 450.00 | 322.00 | 396.00 | 344.78 | 16,800 |
| 2023-09-18 | 352.00 | 380.00 | 352.00 | 380.00 | 330.85 | 300 |
| 2023-09-15 | 370.00 | 370.00 | 370.00 | 370.00 | 322.15 | 100 |
| 2023-09-14 | 380.00 | 380.00 | 326.00 | 370.00 | 322.15 | 61,300 |
| 2023-09-13 | 372.00 | 374.00 | 370.00 | 374.00 | 325.63 | 300 |
| 2023-09-12 | 390.00 | 410.00 | 368.00 | 380.00 | 330.85 | 30,500 |
| 2023-09-11 | 380.00 | 412.00 | 364.00 | 366.00 | 318.66 | 1,600 |
| 2023-09-08 | 366.00 | 368.00 | 352.00 | 352.00 | 306.47 | 26,700 |
| 2023-09-07 | 366.00 | 378.00 | 366.00 | 368.00 | 320.40 | 3,700 |
| 2023-09-06 | 370.00 | 374.00 | 350.00 | 370.00 | 322.15 | 35,000 |
| 2023-09-05 | 400.00 | 400.00 | 340.00 | 380.00 | 330.85 | 39,700 |
| 2023-09-04 | 368.00 | 368.00 | 350.00 | 350.00 | 304.73 | 6,000 |
| 2023-09-01 | 370.00 | 370.00 | 368.00 | 368.00 | 320.40 | 14,800 |
| 2023-08-31 | 390.00 | 390.00 | 390.00 | 390.00 | 339.56 | 200 |
| 2023-08-30 | 390.00 | 390.00 | 390.00 | 390.00 | 339.56 | 0 |
| 2023-08-29 | 390.00 | 390.00 | 390.00 | 390.00 | 339.56 | 100 |
| 2023-08-28 | 396.00 | 408.00 | 380.00 | 380.00 | 330.85 | 19,600 |
| 2023-08-25 | 380.00 | 380.00 | 346.00 | 380.00 | 330.85 | 2,600 |
| 2023-08-24 | 388.00 | 396.00 | 388.00 | 388.00 | 337.82 | 900 |
| 2023-08-23 | 388.00 | 388.00 | 388.00 | 388.00 | 337.82 | 100 |
| 2023-08-22 | 408.00 | 408.00 | 372.00 | 382.00 | 332.59 | 8,700 |
| 2023-08-21 | 394.00 | 408.00 | 378.00 | 380.00 | 330.85 | 11,000 |
| 2023-08-18 | 410.00 | 410.00 | 378.00 | 378.00 | 329.11 | 33,400 |
| 2023-08-16 | 400.00 | 400.00 | 396.00 | 396.00 | 344.78 | 20,600 |
| 2023-08-15 | 402.00 | 402.00 | 400.00 | 400.00 | 348.27 | 1,900 |
| 2023-08-14 | 404.00 | 404.00 | 404.00 | 404.00 | 351.75 | 0 |
| 2023-08-11 | 414.00 | 414.00 | 404.00 | 404.00 | 351.75 | 200 |
| 2023-08-10 | 394.00 | 410.00 | 384.00 | 400.00 | 348.27 | 3,100 |
| 2023-08-09 | 410.00 | 410.00 | 394.00 | 394.00 | 343.04 | 9,700 |
| 2023-08-08 | 396.00 | 416.00 | 396.00 | 402.00 | 350.01 | 169,100 |
| 2023-08-07 | 398.00 | 398.00 | 396.00 | 396.00 | 344.78 | 1,100 |
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.