Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 384.00 | 384.00 | 378.00 | 380.00 | 342.31 | 4,400 |
| 2026-05-01 | 384.00 | 384.00 | 384.00 | 384.00 | 345.92 | 0 |
| 2026-04-30 | 386.00 | 392.00 | 380.00 | 384.00 | 345.92 | 32,500 |
| 2026-04-29 | 388.00 | 410.00 | 380.00 | 386.00 | 347.72 | 61,800 |
| 2026-04-28 | 384.00 | 398.00 | 384.00 | 384.00 | 345.92 | 26,600 |
| 2026-04-27 | 384.00 | 394.00 | 384.00 | 390.00 | 351.32 | 5,100 |
| 2026-04-24 | 386.00 | 416.00 | 382.00 | 384.00 | 345.92 | 152,700 |
| 2026-04-23 | 390.00 | 420.00 | 380.00 | 382.00 | 344.12 | 126,500 |
| 2026-04-22 | 382.00 | 392.00 | 382.00 | 388.00 | 349.52 | 19,300 |
| 2026-04-21 | 382.00 | 390.00 | 378.00 | 390.00 | 351.32 | 6,500 |
| 2026-04-20 | 386.00 | 394.00 | 382.00 | 392.00 | 353.12 | 15,300 |
| 2026-04-17 | 396.00 | 396.00 | 380.00 | 386.00 | 347.72 | 17,600 |
| 2026-04-16 | 412.00 | 426.00 | 374.00 | 388.00 | 349.52 | 337,200 |
| 2026-04-15 | 418.00 | 480.00 | 398.00 | 398.00 | 358.53 | 265,000 |
| 2026-04-14 | 420.00 | 420.00 | 392.00 | 408.00 | 367.54 | 45,400 |
| 2026-04-13 | 410.00 | 450.00 | 398.00 | 402.00 | 362.13 | 34,700 |
| 2026-04-10 | 396.00 | 402.00 | 392.00 | 400.00 | 360.33 | 31,300 |
| 2026-04-09 | 384.00 | 468.00 | 382.00 | 396.00 | 356.73 | 274,100 |
| 2026-04-08 | 384.00 | 448.00 | 382.00 | 388.00 | 349.52 | 69,300 |
| 2026-04-07 | 384.00 | 396.00 | 380.00 | 388.00 | 349.52 | 9,400 |
| 2026-04-06 | 404.00 | 460.00 | 376.00 | 384.00 | 345.92 | 149,600 |
| 2026-04-02 | 392.00 | 410.00 | 392.00 | 394.00 | 354.93 | 900 |
| 2026-04-01 | 390.00 | 408.00 | 390.00 | 392.00 | 353.12 | 2,800 |
| 2026-03-31 | 386.00 | 424.00 | 386.00 | 388.00 | 349.52 | 6,300 |
| 2026-03-30 | 398.00 | 398.00 | 386.00 | 396.00 | 356.73 | 1,200 |
| 2026-03-27 | 390.00 | 400.00 | 384.00 | 400.00 | 360.33 | 5,100 |
| 2026-03-26 | 382.00 | 404.00 | 380.00 | 398.00 | 358.53 | 5,700 |
| 2026-03-25 | 392.00 | 392.00 | 380.00 | 392.00 | 353.12 | 700 |
| 2026-03-17 | 396.00 | 418.00 | 392.00 | 392.00 | 353.12 | 2,400 |
| 2026-03-16 | 406.00 | 406.00 | 380.00 | 394.00 | 354.93 | 4,600 |
| 2026-03-13 | 400.00 | 404.00 | 400.00 | 404.00 | 363.93 | 1,700 |
| 2026-03-12 | 414.00 | 416.00 | 390.00 | 390.00 | 351.32 | 300 |
| 2026-03-11 | 404.00 | 420.00 | 404.00 | 420.00 | 378.35 | 4,300 |
| 2026-03-10 | 412.00 | 414.00 | 392.00 | 392.00 | 353.12 | 1,100 |
| 2026-03-09 | 408.00 | 410.00 | 402.00 | 410.00 | 369.34 | 9,200 |
| 2026-03-06 | 412.00 | 448.00 | 396.00 | 436.00 | 392.76 | 27,600 |
| 2026-03-05 | 426.00 | 458.00 | 412.00 | 428.00 | 385.55 | 42,800 |
| 2026-03-04 | 422.00 | 464.00 | 422.00 | 436.00 | 392.76 | 30,400 |
| 2026-03-03 | 412.00 | 430.00 | 412.00 | 428.00 | 385.55 | 1,100 |
| 2026-03-02 | 414.00 | 454.00 | 410.00 | 422.00 | 380.15 | 50,000 |
| 2026-02-27 | 416.00 | 448.00 | 416.00 | 418.00 | 376.55 | 54,000 |
| 2026-02-26 | 438.00 | 438.00 | 416.00 | 416.00 | 374.74 | 12,900 |
| 2026-02-25 | 448.00 | 448.00 | 422.00 | 438.00 | 394.56 | 26,600 |
| 2026-02-24 | 430.00 | 446.00 | 420.00 | 434.00 | 390.96 | 53,800 |
| 2026-02-23 | 434.00 | 434.00 | 416.00 | 430.00 | 387.36 | 35,300 |
| 2026-02-20 | 450.00 | 450.00 | 434.00 | 434.00 | 390.96 | 20,100 |
| 2026-02-19 | 432.00 | 452.00 | 432.00 | 440.00 | 396.36 | 12,500 |
| 2026-02-18 | 454.00 | 462.00 | 430.00 | 456.00 | 410.78 | 73,900 |
| 2026-02-13 | 446.00 | 470.00 | 434.00 | 454.00 | 408.98 | 139,900 |
| 2026-02-12 | 420.00 | 498.00 | 420.00 | 434.00 | 390.96 | 575,900 |
| 2026-02-11 | 434.00 | 500.00 | 408.00 | 408.00 | 367.54 | 582,900 |
| 2026-02-10 | 432.00 | 434.00 | 414.00 | 420.00 | 378.35 | 22,400 |
| 2026-02-09 | 426.00 | 432.00 | 408.00 | 432.00 | 389.16 | 5,300 |
| 2026-02-06 | 438.00 | 438.00 | 402.00 | 408.00 | 367.54 | 10,600 |
| 2026-02-05 | 438.00 | 438.00 | 418.00 | 438.00 | 394.56 | 5,900 |
| 2026-02-04 | 448.00 | 448.00 | 438.00 | 438.00 | 394.56 | 1,400 |
| 2026-02-03 | 430.00 | 448.00 | 410.00 | 434.00 | 390.96 | 6,400 |
| 2026-02-02 | 430.00 | 430.00 | 412.00 | 412.00 | 371.14 | 15,200 |
| 2026-01-30 | 420.00 | 434.00 | 406.00 | 430.00 | 387.36 | 25,700 |
| 2026-01-29 | 428.00 | 458.00 | 390.00 | 420.00 | 378.35 | 52,900 |
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.