Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 432.00 | 434.00 | 432.00 | 434.00 | 377.87 | 6,000 |
| 2022-11-01 | 438.00 | 440.00 | 420.00 | 432.00 | 376.13 | 18,800 |
| 2022-10-31 | 434.00 | 440.00 | 434.00 | 438.00 | 381.35 | 7,400 |
| 2022-10-28 | 424.00 | 484.00 | 422.00 | 430.00 | 374.39 | 91,800 |
| 2022-10-27 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 1,000 |
| 2022-10-26 | 428.00 | 432.00 | 424.00 | 424.00 | 369.16 | 700 |
| 2022-10-25 | 418.00 | 432.00 | 398.00 | 418.00 | 363.94 | 3,800 |
| 2022-10-24 | 400.00 | 434.00 | 384.00 | 420.00 | 365.68 | 8,300 |
| 2022-10-21 | 396.00 | 414.00 | 390.00 | 400.00 | 348.27 | 10,900 |
| 2022-10-20 | 416.00 | 430.00 | 394.00 | 396.00 | 344.78 | 14,500 |
| 2022-10-19 | 410.00 | 422.00 | 410.00 | 422.00 | 367.42 | 300 |
| 2022-10-18 | 410.00 | 410.00 | 410.00 | 410.00 | 356.97 | 600 |
| 2022-10-17 | 404.00 | 418.00 | 404.00 | 410.00 | 356.97 | 800 |
| 2022-10-14 | 416.00 | 432.00 | 390.00 | 402.00 | 350.01 | 10,200 |
| 2022-10-13 | 418.00 | 432.00 | 394.00 | 418.00 | 363.94 | 1,300 |
| 2022-10-12 | 418.00 | 418.00 | 402.00 | 404.00 | 351.75 | 1,700 |
| 2022-10-11 | 428.00 | 430.00 | 408.00 | 428.00 | 372.64 | 2,300 |
| 2022-10-10 | 428.00 | 432.00 | 428.00 | 432.00 | 376.13 | 800 |
| 2022-10-07 | 426.00 | 432.00 | 426.00 | 432.00 | 376.13 | 15,700 |
| 2022-10-06 | 432.00 | 432.00 | 424.00 | 426.00 | 370.90 | 1,000 |
| 2022-10-05 | 418.00 | 432.00 | 412.00 | 432.00 | 376.13 | 900 |
| 2022-10-04 | 406.00 | 422.00 | 400.00 | 404.00 | 351.75 | 7,000 |
| 2022-10-03 | 428.00 | 428.00 | 424.00 | 424.00 | 369.16 | 200 |
| 2022-09-30 | 410.00 | 428.00 | 400.00 | 428.00 | 372.64 | 3,100 |
| 2022-09-29 | 414.00 | 426.00 | 410.00 | 410.00 | 356.97 | 3,300 |
| 2022-09-28 | 434.00 | 434.00 | 434.00 | 434.00 | 377.87 | 100 |
| 2022-09-27 | 428.00 | 428.00 | 426.00 | 428.00 | 372.64 | 1,100 |
| 2022-09-26 | 428.00 | 428.00 | 424.00 | 426.00 | 370.90 | 2,500 |
| 2022-09-23 | 412.00 | 426.00 | 412.00 | 424.00 | 369.16 | 2,100 |
| 2022-09-22 | 402.00 | 412.00 | 398.00 | 412.00 | 358.71 | 400 |
| 2022-09-21 | 412.00 | 412.00 | 386.00 | 412.00 | 358.71 | 900 |
| 2022-09-20 | 426.00 | 426.00 | 408.00 | 410.00 | 356.97 | 2,700 |
| 2022-09-19 | 430.00 | 430.00 | 406.00 | 406.00 | 353.49 | 14,700 |
| 2022-09-16 | 412.00 | 438.00 | 412.00 | 430.00 | 374.39 | 2,300 |
| 2022-09-15 | 400.00 | 456.00 | 386.00 | 412.00 | 358.71 | 53,800 |
| 2022-09-14 | 398.00 | 434.00 | 372.00 | 414.00 | 360.46 | 41,500 |
| 2022-09-13 | 380.00 | 398.00 | 380.00 | 398.00 | 346.52 | 16,600 |
| 2022-09-12 | 404.00 | 438.00 | 384.00 | 398.00 | 346.52 | 17,900 |
| 2022-09-09 | 410.00 | 410.00 | 404.00 | 404.00 | 351.75 | 800 |
| 2022-09-08 | 432.00 | 432.00 | 390.00 | 410.00 | 356.97 | 1,100 |
| 2022-09-07 | 424.00 | 432.00 | 416.00 | 416.00 | 362.20 | 3,600 |
| 2022-09-06 | 420.00 | 486.00 | 414.00 | 424.00 | 369.16 | 26,300 |
| 2022-09-05 | 430.00 | 430.00 | 408.00 | 418.00 | 363.94 | 10,200 |
| 2022-09-02 | 418.00 | 432.00 | 414.00 | 414.00 | 360.46 | 16,000 |
| 2022-09-01 | 440.00 | 440.00 | 396.00 | 418.00 | 363.94 | 7,400 |
| 2022-08-31 | 450.00 | 500.00 | 410.00 | 410.00 | 356.97 | 137,000 |
| 2022-08-30 | 434.00 | 488.00 | 430.00 | 440.00 | 383.09 | 31,000 |
| 2022-08-29 | 424.00 | 448.00 | 424.00 | 434.00 | 377.87 | 3,100 |
| 2022-08-26 | 396.00 | 436.00 | 396.00 | 430.00 | 374.39 | 20,700 |
| 2022-08-25 | 428.00 | 500.00 | 400.00 | 424.00 | 369.16 | 161,200 |
| 2022-08-24 | 430.00 | 438.00 | 412.00 | 428.00 | 372.64 | 1,300 |
| 2022-08-23 | 444.00 | 498.00 | 400.00 | 410.00 | 356.97 | 4,000 |
| 2022-08-22 | 430.00 | 432.00 | 394.00 | 428.00 | 372.64 | 500 |
| 2022-08-19 | 412.00 | 438.00 | 412.00 | 422.00 | 367.42 | 1,200 |
| 2022-08-18 | 438.00 | 468.00 | 414.00 | 414.00 | 360.46 | 11,200 |
| 2022-08-16 | 430.00 | 498.00 | 408.00 | 430.00 | 374.39 | 34,700 |
| 2022-08-15 | 430.00 | 438.00 | 430.00 | 438.00 | 381.35 | 10,100 |
| 2022-08-12 | 424.00 | 436.00 | 412.00 | 412.00 | 358.71 | 1,100 |
| 2022-08-11 | 424.00 | 430.00 | 406.00 | 426.00 | 370.90 | 900 |
| 2022-08-10 | 400.00 | 440.00 | 400.00 | 428.00 | 372.64 | 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.