Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | 39,100 |
| 2026-07-24 | 414.00 | 416.00 | 380.00 | 408.00 | 408.00 | 54,300 |
| 2026-07-23 | 420.00 | 434.00 | 408.00 | 414.00 | 414.00 | 124,000 |
| 2026-07-22 | 428.00 | 434.00 | 412.00 | 420.00 | 420.00 | 70,700 |
| 2026-07-21 | 444.00 | 454.00 | 406.00 | 426.00 | 426.00 | 375,800 |
| 2026-07-20 | 454.00 | 468.00 | 434.00 | 444.00 | 444.00 | 374,900 |
| 2026-07-17 | 456.00 | 456.00 | 442.00 | 454.00 | 454.00 | 157,300 |
| 2026-07-16 | 454.00 | 478.00 | 432.00 | 454.00 | 454.00 | 139,500 |
| 2026-07-15 | 438.00 | 494.00 | 422.00 | 454.00 | 454.00 | 577,000 |
| 2026-07-14 | 436.00 | 450.00 | 400.00 | 438.00 | 438.00 | 179,500 |
| 2026-07-13 | 450.00 | 458.00 | 432.00 | 436.00 | 436.00 | 108,600 |
| 2026-07-10 | 442.00 | 470.00 | 434.00 | 440.00 | 440.00 | 111,400 |
| 2026-07-09 | 496.00 | 510.00 | 432.00 | 440.00 | 440.00 | 426,400 |
| 2026-07-08 | 570.00 | 570.00 | 480.00 | 490.00 | 490.00 | 542,600 |
| 2026-07-07 | 530.00 | 580.00 | 520.00 | 530.00 | 530.00 | 795,500 |
| 2026-07-06 | 605.00 | 740.00 | 580.00 | 605.00 | 545.00 | 2,706,200 |
| 2026-07-03 | 550.00 | 660.00 | 550.00 | 600.00 | 540.50 | 3,474,200 |
| 2026-07-02 | 460.00 | 545.00 | 444.00 | 545.00 | 490.95 | 3,909,500 |
| 2026-07-01 | 390.00 | 480.00 | 388.00 | 436.00 | 392.76 | 2,534,700 |
| 2026-06-30 | 440.00 | 440.00 | 356.00 | 390.00 | 351.32 | 680,800 |
| 2026-06-29 | 430.00 | 436.00 | 384.00 | 418.00 | 376.55 | 2,567,400 |
| 2026-06-26 | 298.00 | 350.00 | 272.00 | 350.00 | 315.29 | 1,320,500 |
| 2026-06-25 | 304.00 | 308.00 | 280.00 | 280.00 | 252.23 | 4,800 |
| 2026-06-24 | 298.00 | 302.00 | 288.00 | 302.00 | 272.05 | 2,700 |
| 2026-06-23 | 292.00 | 308.00 | 276.00 | 298.00 | 268.45 | 61,700 |
| 2026-06-22 | 288.00 | 292.00 | 272.00 | 292.00 | 263.04 | 18,800 |
| 2026-06-19 | 276.00 | 276.00 | 274.00 | 274.00 | 246.83 | 700 |
| 2026-06-18 | 280.00 | 280.00 | 270.00 | 270.00 | 243.22 | 1,100 |
| 2026-06-17 | 280.00 | 282.00 | 262.00 | 278.00 | 250.43 | 14,900 |
| 2026-06-16 | 270.00 | 270.00 | 270.00 | 270.00 | 243.22 | 0 |
| 2026-06-15 | 266.00 | 286.00 | 246.00 | 270.00 | 243.22 | 14,900 |
| 2026-06-12 | 264.00 | 276.00 | 264.00 | 266.00 | 239.62 | 28,000 |
| 2026-06-11 | 252.00 | 274.00 | 252.00 | 264.00 | 237.82 | 18,200 |
| 2026-06-10 | 248.00 | 278.00 | 246.00 | 272.00 | 245.02 | 17,000 |
| 2026-06-09 | 240.00 | 240.00 | 214.00 | 240.00 | 216.20 | 15,300 |
| 2026-06-08 | 270.00 | 280.00 | 218.00 | 236.00 | 212.60 | 63,800 |
| 2026-06-05 | 266.00 | 272.00 | 254.00 | 254.00 | 228.81 | 700 |
| 2026-06-04 | 290.00 | 290.00 | 260.00 | 272.00 | 245.02 | 7,800 |
| 2026-06-03 | 290.00 | 304.00 | 252.00 | 278.00 | 250.43 | 56,100 |
| 2026-06-02 | 298.00 | 298.00 | 266.00 | 272.00 | 245.02 | 7,700 |
| 2026-06-01 | 280.00 | 280.00 | 280.00 | 280.00 | 252.23 | 0 |
| 2026-05-29 | 300.00 | 302.00 | 280.00 | 280.00 | 252.23 | 19,600 |
| 2026-05-28 | 296.00 | 296.00 | 296.00 | 296.00 | 266.64 | 0 |
| 2026-05-27 | 296.00 | 296.00 | 296.00 | 296.00 | 266.64 | 0 |
| 2026-05-26 | 288.00 | 298.00 | 274.00 | 296.00 | 266.64 | 16,000 |
| 2026-05-25 | 286.00 | 318.00 | 278.00 | 288.00 | 259.44 | 22,700 |
| 2026-05-22 | 260.00 | 276.00 | 260.00 | 274.00 | 246.83 | 22,700 |
| 2026-05-21 | 276.00 | 276.00 | 246.00 | 272.00 | 245.02 | 30,600 |
| 2026-05-20 | 288.00 | 290.00 | 252.00 | 276.00 | 248.63 | 54,500 |
| 2026-05-19 | 320.00 | 320.00 | 254.00 | 294.00 | 264.84 | 71,600 |
| 2026-05-18 | 338.00 | 338.00 | 290.00 | 298.00 | 268.45 | 73,800 |
| 2026-05-15 | 340.00 | 340.00 | 340.00 | 340.00 | 306.28 | 0 |
| 2026-05-14 | 340.00 | 340.00 | 340.00 | 340.00 | 306.28 | 0 |
| 2026-05-13 | 348.00 | 348.00 | 328.00 | 340.00 | 306.28 | 26,600 |
| 2026-05-12 | 354.00 | 362.00 | 324.00 | 348.00 | 313.49 | 84,000 |
| 2026-05-11 | 370.00 | 370.00 | 334.00 | 354.00 | 318.89 | 116,800 |
| 2026-05-08 | 380.00 | 380.00 | 370.00 | 370.00 | 333.31 | 2,100 |
| 2026-05-07 | 380.00 | 384.00 | 374.00 | 376.00 | 338.71 | 5,700 |
| 2026-05-06 | 384.00 | 384.00 | 368.00 | 374.00 | 336.91 | 35,300 |
| 2026-05-05 | 390.00 | 390.00 | 368.00 | 386.00 | 347.72 | 15,300 |
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.