Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 366.00 | 378.00 | 366.00 | 374.00 | 325.63 | 2,000 |
| 2022-05-11 | 390.00 | 392.00 | 344.00 | 366.00 | 318.66 | 68,800 |
| 2022-05-10 | 372.00 | 372.00 | 366.00 | 366.00 | 318.66 | 2,800 |
| 2022-05-09 | 392.00 | 392.00 | 370.00 | 392.00 | 341.30 | 2,200 |
| 2022-04-28 | 402.00 | 402.00 | 392.00 | 392.00 | 341.30 | 600 |
| 2022-04-27 | 390.00 | 424.00 | 364.00 | 392.00 | 341.30 | 74,600 |
| 2022-04-26 | 414.00 | 424.00 | 386.00 | 390.00 | 339.56 | 16,700 |
| 2022-04-25 | 430.00 | 430.00 | 410.00 | 414.00 | 360.46 | 16,100 |
| 2022-04-22 | 434.00 | 456.00 | 420.00 | 420.00 | 365.68 | 6,100 |
| 2022-04-21 | 434.00 | 454.00 | 414.00 | 426.00 | 370.90 | 10,000 |
| 2022-04-20 | 434.00 | 434.00 | 432.00 | 432.00 | 376.13 | 800 |
| 2022-04-19 | 434.00 | 466.00 | 422.00 | 434.00 | 377.87 | 33,400 |
| 2022-04-18 | 430.00 | 438.00 | 418.00 | 434.00 | 377.87 | 14,600 |
| 2022-04-14 | 440.00 | 478.00 | 410.00 | 438.00 | 381.35 | 44,100 |
| 2022-04-13 | 436.00 | 500.00 | 406.00 | 440.00 | 383.09 | 67,400 |
| 2022-04-12 | 472.00 | 550.00 | 436.00 | 436.00 | 379.61 | 256,900 |
| 2022-04-11 | 430.00 | 474.00 | 428.00 | 468.00 | 407.47 | 108,000 |
| 2022-04-08 | 434.00 | 434.00 | 410.00 | 430.00 | 374.39 | 4,800 |
| 2022-04-07 | 436.00 | 460.00 | 410.00 | 434.00 | 377.87 | 89,200 |
| 2022-04-06 | 450.00 | 450.00 | 420.00 | 438.00 | 381.35 | 5,200 |
| 2022-04-05 | 436.00 | 460.00 | 426.00 | 450.00 | 391.80 | 11,200 |
| 2022-04-04 | 424.00 | 460.00 | 396.00 | 436.00 | 379.61 | 65,600 |
| 2022-04-01 | 422.00 | 450.00 | 418.00 | 424.00 | 369.16 | 68,600 |
| 2022-03-31 | 418.00 | 460.00 | 400.00 | 420.00 | 365.68 | 170,600 |
| 2022-03-30 | 416.00 | 458.00 | 416.00 | 416.00 | 362.20 | 111,200 |
| 2022-03-29 | 418.00 | 428.00 | 410.00 | 416.00 | 362.20 | 37,300 |
| 2022-03-28 | 414.00 | 420.00 | 402.00 | 412.00 | 358.71 | 53,700 |
| 2022-03-25 | 400.00 | 418.00 | 364.00 | 414.00 | 360.46 | 97,800 |
| 2022-03-24 | 386.00 | 392.00 | 362.00 | 384.00 | 334.34 | 30,700 |
| 2022-03-23 | 378.00 | 394.00 | 370.00 | 386.00 | 336.08 | 9,600 |
| 2022-03-22 | 410.00 | 410.00 | 368.00 | 392.00 | 341.30 | 16,300 |
| 2022-03-21 | 380.00 | 390.00 | 364.00 | 386.00 | 336.08 | 18,400 |
| 2022-03-18 | 368.00 | 396.00 | 352.00 | 368.00 | 320.40 | 29,600 |
| 2022-03-17 | 388.00 | 390.00 | 362.00 | 374.00 | 325.63 | 39,700 |
| 2022-03-16 | 420.00 | 472.00 | 384.00 | 388.00 | 337.82 | 700,800 |
| 2022-03-15 | 410.00 | 420.00 | 400.00 | 412.00 | 358.71 | 700 |
| 2022-03-14 | 414.00 | 414.00 | 412.00 | 412.00 | 358.71 | 300 |
| 2022-03-11 | 420.00 | 420.00 | 410.00 | 414.00 | 360.46 | 600 |
| 2022-03-10 | 418.00 | 436.00 | 410.00 | 410.00 | 356.97 | 3,300 |
| 2022-03-09 | 408.00 | 424.00 | 408.00 | 418.00 | 363.94 | 9,900 |
| 2022-03-08 | 416.00 | 416.00 | 388.00 | 408.00 | 355.23 | 3,200 |
| 2022-03-07 | 420.00 | 430.00 | 416.00 | 416.00 | 362.20 | 7,800 |
| 2022-03-04 | 424.00 | 424.00 | 410.00 | 410.00 | 356.97 | 4,900 |
| 2022-03-02 | 422.00 | 430.00 | 422.00 | 424.00 | 369.16 | 12,400 |
| 2022-03-01 | 414.00 | 424.00 | 414.00 | 422.00 | 367.42 | 2,700 |
| 2022-02-25 | 424.00 | 424.00 | 414.00 | 422.00 | 367.42 | 13,400 |
| 2022-02-24 | 420.00 | 438.00 | 394.00 | 424.00 | 369.16 | 4,300 |
| 2022-02-23 | 424.00 | 428.00 | 396.00 | 420.00 | 365.68 | 14,700 |
| 2022-02-22 | 420.00 | 440.00 | 382.00 | 424.00 | 369.16 | 107,100 |
| 2022-02-21 | 418.00 | 424.00 | 390.00 | 390.00 | 339.56 | 3,400 |
| 2022-02-18 | 416.00 | 424.00 | 390.00 | 418.00 | 363.94 | 51,700 |
| 2022-02-17 | 420.00 | 420.00 | 418.00 | 418.00 | 363.94 | 200 |
| 2022-02-16 | 410.00 | 424.00 | 410.00 | 410.00 | 356.97 | 25,000 |
| 2022-02-15 | 420.00 | 424.00 | 398.00 | 398.00 | 346.52 | 17,100 |
| 2022-02-14 | 424.00 | 424.00 | 414.00 | 414.00 | 360.46 | 16,200 |
| 2022-02-11 | 424.00 | 424.00 | 400.00 | 402.00 | 350.01 | 12,000 |
| 2022-02-10 | 408.00 | 424.00 | 396.00 | 408.00 | 355.23 | 4,400 |
| 2022-02-09 | 408.00 | 408.00 | 388.00 | 396.00 | 344.78 | 7,800 |
| 2022-02-08 | 424.00 | 424.00 | 400.00 | 408.00 | 355.23 | 6,000 |
| 2022-02-07 | 412.00 | 424.00 | 386.00 | 420.00 | 365.68 | 9,400 |
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.