Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-10 | 426.00 | 428.00 | 422.00 | 424.00 | 369.16 | 58,900 |
| 2021-11-09 | 430.00 | 430.00 | 406.00 | 426.00 | 370.90 | 233,200 |
| 2021-11-08 | 414.00 | 428.00 | 408.00 | 428.00 | 372.64 | 157,400 |
| 2021-11-05 | 410.00 | 414.00 | 408.00 | 408.00 | 355.23 | 22,400 |
| 2021-11-04 | 418.00 | 420.00 | 390.00 | 410.00 | 356.97 | 70,100 |
| 2021-11-03 | 412.00 | 432.00 | 404.00 | 418.00 | 363.94 | 25,900 |
| 2021-11-02 | 434.00 | 450.00 | 408.00 | 432.00 | 376.13 | 89,600 |
| 2021-11-01 | 420.00 | 434.00 | 392.00 | 434.00 | 377.87 | 142,700 |
| 2021-10-29 | 446.00 | 530.00 | 398.00 | 420.00 | 365.68 | 2,031,500 |
| 2021-10-28 | 370.00 | 426.00 | 360.00 | 426.00 | 370.90 | 686,000 |
| 2021-10-27 | 342.00 | 368.00 | 342.00 | 342.00 | 297.77 | 66,500 |
| 2021-10-26 | 358.00 | 372.00 | 342.00 | 342.00 | 297.77 | 32,100 |
| 2021-10-25 | 370.00 | 372.00 | 358.00 | 358.00 | 311.70 | 21,600 |
| 2021-10-22 | 358.00 | 398.00 | 336.00 | 370.00 | 322.15 | 14,700 |
| 2021-10-21 | 364.00 | 370.00 | 358.00 | 358.00 | 311.70 | 2,800 |
| 2021-10-19 | 348.00 | 400.00 | 348.00 | 362.00 | 315.18 | 92,300 |
| 2021-10-18 | 346.00 | 350.00 | 340.00 | 348.00 | 302.99 | 6,800 |
| 2021-10-15 | 346.00 | 346.00 | 340.00 | 342.00 | 297.77 | 500 |
| 2021-10-14 | 346.00 | 346.00 | 340.00 | 346.00 | 301.25 | 1,200 |
← NewerPage 21 of 21 · 1,221 trading days
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.