Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 418.00 | 426.00 | 408.00 | 414.00 | 360.46 | 5,900 |
| 2022-02-03 | 408.00 | 424.00 | 400.00 | 408.00 | 355.23 | 82,800 |
| 2022-02-02 | 420.00 | 420.00 | 408.00 | 408.00 | 355.23 | 3,800 |
| 2022-01-31 | 434.00 | 434.00 | 410.00 | 420.00 | 365.68 | 5,200 |
| 2022-01-28 | 416.00 | 430.00 | 400.00 | 416.00 | 362.20 | 5,200 |
| 2022-01-27 | 418.00 | 430.00 | 410.00 | 416.00 | 362.20 | 1,500 |
| 2022-01-26 | 424.00 | 424.00 | 402.00 | 418.00 | 363.94 | 6,900 |
| 2022-01-25 | 400.00 | 424.00 | 400.00 | 424.00 | 369.16 | 800 |
| 2022-01-24 | 400.00 | 426.00 | 400.00 | 400.00 | 348.27 | 8,500 |
| 2022-01-21 | 420.00 | 420.00 | 400.00 | 400.00 | 348.27 | 1,400 |
| 2022-01-20 | 418.00 | 428.00 | 418.00 | 428.00 | 372.64 | 2,000 |
| 2022-01-19 | 400.00 | 428.00 | 400.00 | 420.00 | 365.68 | 4,200 |
| 2022-01-18 | 400.00 | 400.00 | 368.00 | 400.00 | 348.27 | 7,100 |
| 2022-01-17 | 420.00 | 426.00 | 394.00 | 394.00 | 343.04 | 8,900 |
| 2022-01-14 | 420.00 | 426.00 | 400.00 | 420.00 | 365.68 | 22,700 |
| 2022-01-13 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 100 |
| 2022-01-12 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 0 |
| 2022-01-11 | 422.00 | 422.00 | 400.00 | 420.00 | 365.68 | 5,900 |
| 2022-01-10 | 400.00 | 420.00 | 390.00 | 420.00 | 365.68 | 1,500 |
| 2022-01-07 | 418.00 | 426.00 | 400.00 | 400.00 | 348.27 | 17,300 |
| 2022-01-06 | 418.00 | 418.00 | 412.00 | 412.00 | 358.71 | 2,500 |
| 2022-01-05 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 1,900 |
| 2022-01-04 | 420.00 | 440.00 | 420.00 | 422.00 | 367.42 | 17,500 |
| 2022-01-03 | 416.00 | 442.00 | 416.00 | 420.00 | 365.68 | 13,300 |
| 2021-12-30 | 416.00 | 416.00 | 400.00 | 416.00 | 362.20 | 900 |
| 2021-12-29 | 418.00 | 418.00 | 416.00 | 416.00 | 362.20 | 1,200 |
| 2021-12-28 | 422.00 | 422.00 | 422.00 | 422.00 | 367.42 | 0 |
| 2021-12-27 | 422.00 | 426.00 | 422.00 | 422.00 | 367.42 | 14,300 |
| 2021-12-24 | 424.00 | 424.00 | 422.00 | 422.00 | 367.42 | 3,000 |
| 2021-12-23 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 2,000 |
| 2021-12-22 | 420.00 | 424.00 | 420.00 | 424.00 | 369.16 | 300 |
| 2021-12-21 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 500 |
| 2021-12-20 | 424.00 | 424.00 | 424.00 | 424.00 | 369.16 | 600 |
| 2021-12-17 | 416.00 | 424.00 | 416.00 | 424.00 | 369.16 | 1,300 |
| 2021-12-16 | 422.00 | 436.00 | 386.00 | 416.00 | 362.20 | 16,000 |
| 2021-12-15 | 424.00 | 430.00 | 404.00 | 404.00 | 351.75 | 34,900 |
| 2021-12-14 | 420.00 | 424.00 | 414.00 | 416.00 | 362.20 | 8,900 |
| 2021-12-13 | 420.00 | 420.00 | 414.00 | 420.00 | 365.68 | 16,400 |
| 2021-12-10 | 426.00 | 426.00 | 426.00 | 426.00 | 370.90 | 13,500 |
| 2021-12-09 | 422.00 | 428.00 | 410.00 | 422.00 | 367.42 | 10,100 |
| 2021-12-08 | 426.00 | 426.00 | 420.00 | 420.00 | 365.68 | 5,600 |
| 2021-12-07 | 414.00 | 426.00 | 414.00 | 426.00 | 370.90 | 18,300 |
| 2021-12-06 | 426.00 | 428.00 | 414.00 | 414.00 | 360.46 | 11,200 |
| 2021-12-03 | 412.00 | 426.00 | 412.00 | 414.00 | 360.46 | 17,000 |
| 2021-12-02 | 410.00 | 428.00 | 390.00 | 412.00 | 358.71 | 16,800 |
| 2021-12-01 | 410.00 | 424.00 | 388.00 | 390.00 | 339.56 | 19,000 |
| 2021-11-30 | 412.00 | 480.00 | 388.00 | 388.00 | 337.82 | 82,600 |
| 2021-11-29 | 418.00 | 418.00 | 416.00 | 416.00 | 362.20 | 700 |
| 2021-11-26 | 422.00 | 422.00 | 418.00 | 418.00 | 363.94 | 500 |
| 2021-11-25 | 418.00 | 418.00 | 418.00 | 418.00 | 363.94 | 300 |
| 2021-11-24 | 404.00 | 430.00 | 400.00 | 418.00 | 363.94 | 3,200 |
| 2021-11-23 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 200 |
| 2021-11-22 | 406.00 | 426.00 | 390.00 | 414.00 | 360.46 | 18,500 |
| 2021-11-19 | 400.00 | 412.00 | 396.00 | 408.00 | 355.23 | 4,400 |
| 2021-11-18 | 426.00 | 426.00 | 410.00 | 418.00 | 363.94 | 10,000 |
| 2021-11-17 | 424.00 | 440.00 | 422.00 | 426.00 | 370.90 | 11,200 |
| 2021-11-16 | 420.00 | 436.00 | 418.00 | 424.00 | 369.16 | 22,100 |
| 2021-11-15 | 420.00 | 420.00 | 394.00 | 420.00 | 365.68 | 7,600 |
| 2021-11-12 | 426.00 | 426.00 | 422.00 | 422.00 | 367.42 | 2,300 |
| 2021-11-11 | 424.00 | 438.00 | 398.00 | 422.00 | 367.42 | 85,900 |
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.