Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 390.00 | 400.00 | 380.00 | 380.00 | 330.85 | 100,700 |
| 2023-08-03 | 402.00 | 402.00 | 400.00 | 402.00 | 350.01 | 300 |
| 2023-08-02 | 398.00 | 412.00 | 388.00 | 402.00 | 350.01 | 62,900 |
| 2023-08-01 | 398.00 | 408.00 | 398.00 | 400.00 | 348.27 | 20,500 |
| 2023-07-31 | 400.00 | 400.00 | 396.00 | 398.00 | 346.52 | 900 |
| 2023-07-28 | 418.00 | 418.00 | 400.00 | 400.00 | 348.27 | 1,900 |
| 2023-07-27 | 398.00 | 398.00 | 378.00 | 396.00 | 344.78 | 258,600 |
| 2023-07-26 | 390.00 | 404.00 | 376.00 | 402.00 | 350.01 | 9,200 |
| 2023-07-25 | 400.00 | 410.00 | 386.00 | 396.00 | 344.78 | 38,900 |
| 2023-07-24 | 434.00 | 434.00 | 430.00 | 432.00 | 376.13 | 21,100 |
| 2023-07-21 | 434.00 | 434.00 | 434.00 | 434.00 | 377.87 | 100 |
| 2023-07-20 | 438.00 | 446.00 | 396.00 | 434.00 | 377.87 | 9,100 |
| 2023-07-18 | 434.00 | 436.00 | 420.00 | 436.00 | 379.61 | 29,500 |
| 2023-07-17 | 434.00 | 434.00 | 430.00 | 434.00 | 377.87 | 25,000 |
| 2023-07-14 | 440.00 | 440.00 | 436.00 | 438.00 | 381.35 | 27,100 |
| 2023-07-13 | 438.00 | 448.00 | 436.00 | 440.00 | 383.09 | 2,400 |
| 2023-07-12 | 432.00 | 458.00 | 432.00 | 436.00 | 379.61 | 15,200 |
| 2023-07-11 | 436.00 | 438.00 | 420.00 | 430.00 | 374.39 | 52,100 |
| 2023-07-10 | 434.00 | 438.00 | 434.00 | 436.00 | 379.61 | 11,400 |
| 2023-07-07 | 438.00 | 438.00 | 400.00 | 434.00 | 377.87 | 1,200 |
| 2023-07-06 | 436.00 | 448.00 | 412.00 | 438.00 | 381.35 | 21,900 |
| 2023-07-05 | 438.00 | 440.00 | 418.00 | 436.00 | 379.61 | 12,800 |
| 2023-07-04 | 432.00 | 444.00 | 432.00 | 440.00 | 383.09 | 3,100 |
| 2023-07-03 | 424.00 | 466.00 | 420.00 | 432.00 | 376.13 | 51,100 |
| 2023-06-27 | 444.00 | 444.00 | 420.00 | 436.00 | 379.61 | 5,800 |
| 2023-06-26 | 410.00 | 486.00 | 402.00 | 456.00 | 397.02 | 93,700 |
| 2023-06-23 | 424.00 | 458.00 | 424.00 | 424.00 | 369.16 | 34,700 |
| 2023-06-22 | 420.00 | 426.00 | 414.00 | 424.00 | 369.16 | 257,900 |
| 2023-06-21 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 100 |
| 2023-06-20 | 422.00 | 426.00 | 412.00 | 424.00 | 369.16 | 13,300 |
| 2023-06-19 | 424.00 | 424.00 | 410.00 | 422.00 | 367.42 | 60,700 |
| 2023-06-16 | 400.00 | 424.00 | 400.00 | 424.00 | 369.16 | 300 |
| 2023-06-15 | 400.00 | 420.00 | 400.00 | 400.00 | 348.27 | 400 |
| 2023-06-14 | 414.00 | 414.00 | 412.00 | 412.00 | 358.71 | 500 |
| 2023-06-13 | 418.00 | 418.00 | 398.00 | 406.00 | 353.49 | 16,000 |
| 2023-06-12 | 400.00 | 410.00 | 400.00 | 406.00 | 353.49 | 800 |
| 2023-06-09 | 384.00 | 420.00 | 384.00 | 400.00 | 348.27 | 4,500 |
| 2023-06-08 | 404.00 | 404.00 | 384.00 | 396.00 | 344.78 | 2,900 |
| 2023-06-07 | 384.00 | 438.00 | 376.00 | 406.00 | 353.49 | 13,300 |
| 2023-06-06 | 386.00 | 386.00 | 336.00 | 384.00 | 334.34 | 3,900 |
| 2023-06-05 | 386.00 | 386.00 | 386.00 | 386.00 | 336.08 | 200 |
| 2023-05-31 | 386.00 | 386.00 | 386.00 | 386.00 | 336.08 | 100 |
| 2023-05-30 | 374.00 | 386.00 | 374.00 | 386.00 | 336.08 | 1,300 |
| 2023-05-29 | 400.00 | 400.00 | 380.00 | 386.00 | 336.08 | 146,100 |
| 2023-05-26 | 398.00 | 398.00 | 398.00 | 398.00 | 346.52 | 100 |
| 2023-05-25 | 400.00 | 400.00 | 400.00 | 400.00 | 348.27 | 600 |
| 2023-05-24 | 400.00 | 400.00 | 378.00 | 378.00 | 329.11 | 1,100 |
| 2023-05-23 | 400.00 | 400.00 | 378.00 | 378.00 | 329.11 | 1,000 |
| 2023-05-22 | 390.00 | 400.00 | 390.00 | 400.00 | 348.27 | 400 |
| 2023-05-19 | 400.00 | 400.00 | 400.00 | 400.00 | 348.27 | 100 |
| 2023-05-17 | 400.00 | 400.00 | 400.00 | 400.00 | 348.27 | 100 |
| 2023-05-16 | 400.00 | 400.00 | 400.00 | 400.00 | 348.27 | 100 |
| 2023-05-15 | 400.00 | 400.00 | 396.00 | 400.00 | 348.27 | 1,000 |
| 2023-05-12 | 398.00 | 398.00 | 396.00 | 396.00 | 344.78 | 200 |
| 2023-05-11 | 400.00 | 400.00 | 400.00 | 400.00 | 348.27 | 500,100 |
| 2023-05-10 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 100 |
| 2023-05-09 | 420.00 | 426.00 | 420.00 | 422.00 | 367.42 | 900 |
| 2023-05-08 | 404.00 | 420.00 | 400.00 | 412.00 | 358.71 | 1,600 |
| 2023-05-05 | 410.00 | 416.00 | 404.00 | 404.00 | 351.75 | 301,900 |
| 2023-05-04 | 436.00 | 436.00 | 434.00 | 434.00 | 377.87 | 1,500 |
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.