Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 436.00 | 438.00 | 428.00 | 428.00 | 372.64 | 1,400 |
| 2023-05-02 | 438.00 | 438.00 | 438.00 | 438.00 | 381.35 | 500 |
| 2023-04-28 | 428.00 | 440.00 | 428.00 | 438.00 | 381.35 | 1,600 |
| 2023-04-27 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 200 |
| 2023-04-26 | 410.00 | 428.00 | 410.00 | 428.00 | 372.64 | 201,100 |
| 2023-04-18 | 410.00 | 428.00 | 410.00 | 428.00 | 372.64 | 250,200 |
| 2023-04-17 | 410.00 | 436.00 | 410.00 | 436.00 | 379.61 | 3,000 |
| 2023-04-14 | 436.00 | 436.00 | 406.00 | 428.00 | 372.64 | 2,500 |
| 2023-04-13 | 412.00 | 436.00 | 410.00 | 436.00 | 379.61 | 253,900 |
| 2023-04-12 | 428.00 | 436.00 | 428.00 | 436.00 | 379.61 | 1,700 |
| 2023-04-11 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2023-04-10 | 436.00 | 436.00 | 408.00 | 428.00 | 372.64 | 900 |
| 2023-04-06 | 418.00 | 436.00 | 412.00 | 436.00 | 379.61 | 1,500 |
| 2023-04-05 | 428.00 | 428.00 | 400.00 | 400.00 | 348.27 | 700 |
| 2023-04-04 | 430.00 | 430.00 | 416.00 | 416.00 | 362.20 | 500 |
| 2023-04-03 | 416.00 | 434.00 | 400.00 | 414.00 | 360.46 | 5,300 |
| 2023-03-31 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 100 |
| 2023-03-30 | 428.00 | 436.00 | 416.00 | 416.00 | 362.20 | 300 |
| 2023-03-29 | 418.00 | 426.00 | 416.00 | 416.00 | 362.20 | 2,600 |
| 2023-03-28 | 388.00 | 430.00 | 386.00 | 418.00 | 363.94 | 6,400 |
| 2023-03-27 | 400.00 | 400.00 | 380.00 | 386.00 | 336.08 | 15,400 |
| 2023-03-24 | 418.00 | 418.00 | 392.00 | 400.00 | 348.27 | 2,000 |
| 2023-03-21 | 400.00 | 428.00 | 400.00 | 418.00 | 363.94 | 4,100 |
| 2023-03-20 | 400.00 | 400.00 | 400.00 | 400.00 | 348.27 | 300 |
| 2023-03-17 | 406.00 | 408.00 | 400.00 | 400.00 | 348.27 | 800 |
| 2023-03-16 | 438.00 | 438.00 | 430.00 | 430.00 | 374.39 | 400 |
| 2023-03-15 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2023-03-14 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2023-03-13 | 422.00 | 428.00 | 422.00 | 428.00 | 372.64 | 1,200 |
| 2023-03-10 | 422.00 | 422.00 | 422.00 | 422.00 | 367.42 | 0 |
| 2023-03-09 | 428.00 | 428.00 | 422.00 | 422.00 | 367.42 | 600 |
| 2023-03-08 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2023-03-07 | 408.00 | 434.00 | 406.00 | 428.00 | 372.64 | 3,500 |
| 2023-03-06 | 426.00 | 428.00 | 404.00 | 426.00 | 370.90 | 1,700 |
| 2023-03-03 | 428.00 | 428.00 | 402.00 | 428.00 | 372.64 | 600 |
| 2023-03-02 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 100 |
| 2023-03-01 | 436.00 | 436.00 | 428.00 | 428.00 | 372.64 | 300 |
| 2023-02-28 | 418.00 | 440.00 | 418.00 | 436.00 | 379.61 | 4,100 |
| 2023-02-27 | 426.00 | 426.00 | 426.00 | 426.00 | 370.90 | 100 |
| 2023-02-24 | 424.00 | 424.00 | 406.00 | 422.00 | 367.42 | 500 |
| 2023-02-23 | 406.00 | 428.00 | 406.00 | 428.00 | 372.64 | 1,100 |
| 2023-02-22 | 412.00 | 430.00 | 412.00 | 426.00 | 370.90 | 1,900 |
| 2023-02-21 | 402.00 | 410.00 | 402.00 | 410.00 | 356.97 | 11,100 |
| 2023-02-20 | 408.00 | 408.00 | 400.00 | 400.00 | 348.27 | 400 |
| 2023-02-17 | 378.00 | 386.00 | 378.00 | 386.00 | 336.08 | 1,900 |
| 2023-02-16 | 386.00 | 386.00 | 370.00 | 386.00 | 336.08 | 5,200 |
| 2023-02-15 | 386.00 | 386.00 | 386.00 | 386.00 | 336.08 | 100 |
| 2023-02-14 | 382.00 | 382.00 | 382.00 | 382.00 | 332.59 | 8,000 |
| 2023-02-13 | 400.00 | 400.00 | 400.00 | 400.00 | 348.27 | 200 |
| 2023-02-10 | 398.00 | 420.00 | 398.00 | 400.00 | 348.27 | 4,100 |
| 2023-02-09 | 394.00 | 398.00 | 394.00 | 398.00 | 346.52 | 500 |
| 2023-02-08 | 394.00 | 394.00 | 392.00 | 394.00 | 343.04 | 5,000 |
| 2023-02-07 | 410.00 | 410.00 | 390.00 | 410.00 | 356.97 | 400 |
| 2023-02-06 | 416.00 | 416.00 | 392.00 | 410.00 | 356.97 | 1,000 |
| 2023-02-03 | 408.00 | 410.00 | 406.00 | 406.00 | 353.49 | 2,000 |
| 2023-02-02 | 422.00 | 444.00 | 400.00 | 400.00 | 348.27 | 27,400 |
| 2023-02-01 | 418.00 | 428.00 | 408.00 | 408.00 | 355.23 | 4,200 |
| 2023-01-31 | 418.00 | 418.00 | 408.00 | 408.00 | 355.23 | 300 |
| 2023-01-30 | 416.00 | 422.00 | 410.00 | 420.00 | 365.68 | 2,700 |
| 2023-01-27 | 424.00 | 424.00 | 410.00 | 416.00 | 362.20 | 4,200 |
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.