Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 412.00 | 422.00 | 400.00 | 400.00 | 348.27 | 4,600 |
| 2022-08-08 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 100 |
| 2022-08-05 | 434.00 | 434.00 | 434.00 | 434.00 | 377.87 | 0 |
| 2022-08-04 | 434.00 | 434.00 | 434.00 | 434.00 | 377.87 | 0 |
| 2022-08-03 | 434.00 | 434.00 | 434.00 | 434.00 | 377.87 | 1,100 |
| 2022-08-02 | 430.00 | 434.00 | 430.00 | 434.00 | 377.87 | 1,200 |
| 2022-08-01 | 436.00 | 438.00 | 430.00 | 430.00 | 374.39 | 5,800 |
| 2022-07-29 | 434.00 | 442.00 | 434.00 | 436.00 | 379.61 | 1,200 |
| 2022-07-28 | 426.00 | 442.00 | 426.00 | 432.00 | 376.13 | 14,500 |
| 2022-07-27 | 428.00 | 428.00 | 418.00 | 426.00 | 370.90 | 6,300 |
| 2022-07-26 | 408.00 | 428.00 | 400.00 | 402.00 | 350.01 | 1,400 |
| 2022-07-25 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 0 |
| 2022-07-22 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 0 |
| 2022-07-21 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 0 |
| 2022-07-20 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 1,200 |
| 2022-07-19 | 414.00 | 414.00 | 414.00 | 414.00 | 360.46 | 100 |
| 2022-07-18 | 416.00 | 416.00 | 400.00 | 414.00 | 360.46 | 400 |
| 2022-07-15 | 416.00 | 416.00 | 416.00 | 416.00 | 362.20 | 0 |
| 2022-07-14 | 416.00 | 416.00 | 416.00 | 416.00 | 362.20 | 200 |
| 2022-07-13 | 402.00 | 418.00 | 400.00 | 418.00 | 363.94 | 1,600 |
| 2022-07-12 | 418.00 | 418.00 | 418.00 | 418.00 | 363.94 | 1,100 |
| 2022-07-11 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 600 |
| 2022-07-08 | 414.00 | 426.00 | 400.00 | 424.00 | 369.16 | 13,800 |
| 2022-07-07 | 414.00 | 416.00 | 400.00 | 414.00 | 360.46 | 1,800 |
| 2022-07-06 | 404.00 | 414.00 | 400.00 | 400.00 | 348.27 | 1,300 |
| 2022-07-05 | 420.00 | 420.00 | 400.00 | 404.00 | 351.75 | 7,100 |
| 2022-07-04 | 422.00 | 430.00 | 422.00 | 430.00 | 374.39 | 200 |
| 2022-07-01 | 424.00 | 428.00 | 422.00 | 424.00 | 369.16 | 900 |
| 2022-06-30 | 424.00 | 450.00 | 404.00 | 424.00 | 369.16 | 29,100 |
| 2022-06-29 | 430.00 | 496.00 | 400.00 | 424.00 | 369.16 | 101,500 |
| 2022-06-28 | 440.00 | 440.00 | 412.00 | 430.00 | 374.39 | 13,600 |
| 2022-06-27 | 414.00 | 430.00 | 414.00 | 430.00 | 374.39 | 1,900 |
| 2022-06-24 | 432.00 | 460.00 | 390.00 | 422.00 | 367.42 | 39,400 |
| 2022-06-23 | 440.00 | 450.00 | 400.00 | 418.00 | 363.94 | 6,300 |
| 2022-06-22 | 424.00 | 428.00 | 392.00 | 420.00 | 365.68 | 64,300 |
| 2022-06-21 | 424.00 | 424.00 | 390.00 | 420.00 | 365.68 | 1,200 |
| 2022-06-20 | 422.00 | 422.00 | 412.00 | 414.00 | 360.46 | 600 |
| 2022-06-17 | 400.00 | 414.00 | 390.00 | 414.00 | 360.46 | 1,300 |
| 2022-06-16 | 404.00 | 404.00 | 376.00 | 378.00 | 329.11 | 900 |
| 2022-06-15 | 404.00 | 404.00 | 404.00 | 404.00 | 351.75 | 100 |
| 2022-06-14 | 422.00 | 430.00 | 392.00 | 392.00 | 341.30 | 3,400 |
| 2022-06-13 | 402.00 | 402.00 | 380.00 | 398.00 | 346.52 | 1,700 |
| 2022-06-10 | 398.00 | 410.00 | 396.00 | 402.00 | 350.01 | 2,100 |
| 2022-06-09 | 424.00 | 430.00 | 390.00 | 398.00 | 346.52 | 20,900 |
| 2022-06-08 | 392.00 | 402.00 | 390.00 | 390.00 | 339.56 | 2,700 |
| 2022-06-07 | 390.00 | 390.00 | 390.00 | 390.00 | 339.56 | 100 |
| 2022-06-06 | 404.00 | 410.00 | 378.00 | 378.00 | 329.11 | 11,200 |
| 2022-06-03 | 392.00 | 424.00 | 376.00 | 404.00 | 351.75 | 15,700 |
| 2022-06-02 | 388.00 | 400.00 | 382.00 | 398.00 | 346.52 | 1,300 |
| 2022-05-31 | 402.00 | 414.00 | 382.00 | 388.00 | 337.82 | 5,600 |
| 2022-05-30 | 362.00 | 424.00 | 352.00 | 402.00 | 350.01 | 30,900 |
| 2022-05-27 | 388.00 | 388.00 | 362.00 | 362.00 | 315.18 | 300 |
| 2022-05-25 | 388.00 | 388.00 | 388.00 | 388.00 | 337.82 | 100 |
| 2022-05-24 | 388.00 | 388.00 | 388.00 | 388.00 | 337.82 | 100 |
| 2022-05-23 | 388.00 | 388.00 | 388.00 | 388.00 | 337.82 | 100 |
| 2022-05-20 | 380.00 | 380.00 | 380.00 | 380.00 | 330.85 | 100 |
| 2022-05-19 | 392.00 | 392.00 | 380.00 | 380.00 | 330.85 | 6,300 |
| 2022-05-18 | 378.00 | 390.00 | 376.00 | 390.00 | 339.56 | 2,700 |
| 2022-05-17 | 378.00 | 378.00 | 374.00 | 378.00 | 329.11 | 1,500 |
| 2022-05-13 | 374.00 | 402.00 | 374.00 | 380.00 | 330.85 | 4,300 |
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.