Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 398.00 | 432.00 | 398.00 | 432.00 | 376.13 | 1,400 |
| 2023-01-25 | 408.00 | 408.00 | 398.00 | 398.00 | 346.52 | 3,100 |
| 2023-01-24 | 400.00 | 410.00 | 390.00 | 390.00 | 339.56 | 2,500 |
| 2023-01-20 | 384.00 | 406.00 | 370.00 | 402.00 | 350.01 | 600 |
| 2023-01-19 | 398.00 | 428.00 | 392.00 | 392.00 | 341.30 | 2,700 |
| 2023-01-18 | 380.00 | 412.00 | 370.00 | 398.00 | 346.52 | 2,100 |
| 2023-01-17 | 370.00 | 400.00 | 370.00 | 384.00 | 334.34 | 2,400 |
| 2023-01-16 | 408.00 | 408.00 | 368.00 | 368.00 | 320.40 | 2,200 |
| 2023-01-13 | 358.00 | 358.00 | 352.00 | 352.00 | 306.47 | 1,400 |
| 2023-01-12 | 368.00 | 368.00 | 366.00 | 368.00 | 320.40 | 500 |
| 2023-01-11 | 388.00 | 388.00 | 364.00 | 368.00 | 320.40 | 9,700 |
| 2023-01-10 | 378.00 | 416.00 | 372.00 | 388.00 | 337.82 | 14,100 |
| 2023-01-09 | 414.00 | 414.00 | 400.00 | 400.00 | 348.27 | 1,000 |
| 2023-01-06 | 426.00 | 430.00 | 412.00 | 426.00 | 370.90 | 5,400 |
| 2023-01-05 | 402.00 | 428.00 | 400.00 | 428.00 | 372.64 | 3,000 |
| 2023-01-04 | 424.00 | 428.00 | 414.00 | 426.00 | 370.90 | 1,200 |
| 2023-01-03 | 430.00 | 430.00 | 400.00 | 426.00 | 370.90 | 10,000 |
| 2023-01-02 | 350.00 | 432.00 | 350.00 | 430.00 | 374.39 | 37,300 |
| 2022-12-30 | 366.00 | 366.00 | 350.00 | 350.00 | 304.73 | 1,600 |
| 2022-12-29 | 360.00 | 362.00 | 354.00 | 354.00 | 308.22 | 1,600 |
| 2022-12-28 | 356.00 | 364.00 | 350.00 | 354.00 | 308.22 | 2,900 |
| 2022-12-27 | 370.00 | 376.00 | 350.00 | 356.00 | 309.96 | 5,400 |
| 2022-12-26 | 366.00 | 384.00 | 366.00 | 370.00 | 322.15 | 1,900 |
| 2022-12-23 | 386.00 | 444.00 | 370.00 | 370.00 | 322.15 | 5,800 |
| 2022-12-22 | 332.00 | 406.00 | 332.00 | 386.00 | 336.08 | 22,300 |
| 2022-12-21 | 372.00 | 372.00 | 352.00 | 352.00 | 306.47 | 200 |
| 2022-12-20 | 380.00 | 380.00 | 360.00 | 360.00 | 313.44 | 400 |
| 2022-12-19 | 390.00 | 408.00 | 370.00 | 372.00 | 323.89 | 2,100 |
| 2022-12-16 | 392.00 | 392.00 | 378.00 | 378.00 | 329.11 | 2,100 |
| 2022-12-15 | 384.00 | 400.00 | 382.00 | 382.00 | 332.59 | 400 |
| 2022-12-14 | 410.00 | 428.00 | 382.00 | 382.00 | 332.59 | 2,600 |
| 2022-12-13 | 400.00 | 400.00 | 390.00 | 400.00 | 348.27 | 700 |
| 2022-12-12 | 406.00 | 418.00 | 370.00 | 380.00 | 330.85 | 2,300 |
| 2022-12-09 | 426.00 | 428.00 | 390.00 | 390.00 | 339.56 | 5,200 |
| 2022-12-08 | 436.00 | 438.00 | 390.00 | 390.00 | 339.56 | 1,100 |
| 2022-12-07 | 416.00 | 416.00 | 400.00 | 400.00 | 348.27 | 12,400 |
| 2022-12-06 | 416.00 | 416.00 | 414.00 | 416.00 | 362.20 | 11,000 |
| 2022-12-05 | 440.00 | 440.00 | 440.00 | 440.00 | 383.09 | 100 |
| 2022-12-02 | 444.00 | 444.00 | 444.00 | 444.00 | 386.58 | 100 |
| 2022-12-01 | 430.00 | 432.00 | 430.00 | 432.00 | 376.13 | 500 |
| 2022-11-30 | 434.00 | 440.00 | 432.00 | 432.00 | 376.13 | 1,700 |
| 2022-11-29 | 410.00 | 442.00 | 410.00 | 434.00 | 377.87 | 8,500 |
| 2022-11-28 | 406.00 | 412.00 | 406.00 | 412.00 | 358.71 | 4,000 |
| 2022-11-25 | 432.00 | 432.00 | 402.00 | 402.00 | 350.01 | 9,800 |
| 2022-11-24 | 432.00 | 432.00 | 432.00 | 432.00 | 376.13 | 300 |
| 2022-11-23 | 432.00 | 432.00 | 432.00 | 432.00 | 376.13 | 100 |
| 2022-11-22 | 432.00 | 432.00 | 432.00 | 432.00 | 376.13 | 100 |
| 2022-11-21 | 432.00 | 432.00 | 432.00 | 432.00 | 376.13 | 700 |
| 2022-11-18 | 438.00 | 438.00 | 424.00 | 424.00 | 369.16 | 1,800 |
| 2022-11-17 | 440.00 | 440.00 | 436.00 | 436.00 | 379.61 | 3,100 |
| 2022-11-16 | 418.00 | 440.00 | 418.00 | 440.00 | 383.09 | 500 |
| 2022-11-15 | 428.00 | 446.00 | 412.00 | 436.00 | 379.61 | 23,700 |
| 2022-11-14 | 438.00 | 468.00 | 408.00 | 412.00 | 358.71 | 6,000 |
| 2022-11-11 | 432.00 | 450.00 | 422.00 | 422.00 | 367.42 | 5,500 |
| 2022-11-10 | 432.00 | 450.00 | 432.00 | 432.00 | 376.13 | 12,200 |
| 2022-11-09 | 432.00 | 432.00 | 432.00 | 432.00 | 376.13 | 1,900 |
| 2022-11-08 | 434.00 | 444.00 | 430.00 | 432.00 | 376.13 | 3,800 |
| 2022-11-07 | 432.00 | 432.00 | 432.00 | 432.00 | 376.13 | 700 |
| 2022-11-04 | 432.00 | 440.00 | 432.00 | 432.00 | 376.13 | 2,200 |
| 2022-11-03 | 434.00 | 444.00 | 432.00 | 432.00 | 376.13 | 3,800 |
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.