Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 454.00 | 454.00 | 390.00 | 416.00 | 374.74 | 83,000 |
| 2026-01-27 | 460.00 | 460.00 | 456.00 | 456.00 | 410.78 | 16,200 |
| 2026-01-26 | 454.00 | 462.00 | 454.00 | 458.00 | 412.58 | 30,100 |
| 2026-01-23 | 458.00 | 458.00 | 450.00 | 452.00 | 407.17 | 35,900 |
| 2026-01-22 | 460.00 | 480.00 | 454.00 | 462.00 | 416.18 | 5,700 |
| 2026-01-21 | 460.00 | 462.00 | 454.00 | 460.00 | 414.38 | 15,200 |
| 2026-01-20 | 476.00 | 476.00 | 460.00 | 460.00 | 414.38 | 24,900 |
| 2026-01-19 | 462.00 | 478.00 | 454.00 | 474.00 | 426.99 | 100,900 |
| 2026-01-16 | 462.00 | 462.00 | 462.00 | 462.00 | 416.18 | 0 |
| 2026-01-15 | 466.00 | 478.00 | 454.00 | 462.00 | 416.18 | 18,300 |
| 2026-01-14 | 460.00 | 478.00 | 452.00 | 462.00 | 416.18 | 60,500 |
| 2026-01-13 | 452.00 | 484.00 | 452.00 | 460.00 | 414.38 | 76,300 |
| 2026-01-12 | 478.00 | 478.00 | 428.00 | 452.00 | 407.17 | 104,500 |
| 2026-01-09 | 474.00 | 476.00 | 460.00 | 470.00 | 423.39 | 13,100 |
| 2026-01-08 | 488.00 | 488.00 | 470.00 | 470.00 | 423.39 | 27,200 |
| 2026-01-07 | 476.00 | 488.00 | 470.00 | 476.00 | 428.79 | 118,100 |
| 2026-01-06 | 472.00 | 482.00 | 464.00 | 474.00 | 426.99 | 66,400 |
| 2026-01-05 | 472.00 | 476.00 | 460.00 | 472.00 | 425.19 | 46,600 |
| 2026-01-02 | 456.00 | 474.00 | 456.00 | 468.00 | 421.59 | 97,700 |
| 2026-01-01 | 456.00 | 456.00 | 456.00 | 456.00 | 410.78 | 0 |
| 2025-12-31 | 456.00 | 456.00 | 456.00 | 456.00 | 410.78 | 0 |
| 2025-12-30 | 452.00 | 460.00 | 448.00 | 456.00 | 410.78 | 1,600 |
| 2025-12-29 | 450.00 | 462.00 | 442.00 | 452.00 | 407.17 | 10,500 |
| 2025-12-26 | 450.00 | 450.00 | 450.00 | 450.00 | 405.37 | 0 |
| 2025-12-25 | 450.00 | 450.00 | 450.00 | 450.00 | 405.37 | 0 |
| 2025-12-24 | 462.00 | 462.00 | 442.00 | 450.00 | 405.37 | 10,500 |
| 2025-12-23 | 468.00 | 468.00 | 450.00 | 464.00 | 417.98 | 15,900 |
| 2025-12-22 | 460.00 | 476.00 | 436.00 | 460.00 | 414.38 | 40,900 |
| 2025-12-19 | 460.00 | 468.00 | 448.00 | 456.00 | 410.78 | 22,300 |
| 2025-12-18 | 456.00 | 482.00 | 444.00 | 454.00 | 408.98 | 180,000 |
| 2025-12-17 | 454.00 | 474.00 | 444.00 | 448.00 | 403.57 | 144,200 |
| 2025-12-16 | 456.00 | 456.00 | 442.00 | 452.00 | 407.17 | 32,700 |
| 2025-12-15 | 456.00 | 456.00 | 438.00 | 452.00 | 407.17 | 10,000 |
| 2025-12-12 | 458.00 | 458.00 | 446.00 | 446.00 | 401.77 | 14,500 |
| 2025-12-11 | 442.00 | 472.00 | 434.00 | 444.00 | 399.97 | 256,300 |
| 2025-12-10 | 442.00 | 444.00 | 424.00 | 442.00 | 398.17 | 10,600 |
| 2025-12-09 | 444.00 | 448.00 | 432.00 | 432.00 | 389.16 | 42,500 |
| 2025-12-08 | 432.00 | 488.00 | 432.00 | 444.00 | 399.97 | 430,700 |
| 2025-12-05 | 434.00 | 434.00 | 432.00 | 432.00 | 389.16 | 11,200 |
| 2025-12-04 | 428.00 | 434.00 | 428.00 | 434.00 | 390.96 | 7,100 |
| 2025-12-03 | 436.00 | 436.00 | 424.00 | 434.00 | 390.96 | 11,100 |
| 2025-12-02 | 442.00 | 442.00 | 424.00 | 436.00 | 392.76 | 8,800 |
| 2025-12-01 | 444.00 | 444.00 | 430.00 | 432.00 | 389.16 | 6,700 |
| 2025-11-28 | 434.00 | 488.00 | 424.00 | 430.00 | 387.36 | 241,700 |
| 2025-11-27 | 426.00 | 438.00 | 426.00 | 434.00 | 390.96 | 6,700 |
| 2025-11-26 | 438.00 | 450.00 | 424.00 | 430.00 | 387.36 | 40,000 |
| 2025-11-25 | 434.00 | 438.00 | 432.00 | 438.00 | 394.56 | 13,400 |
| 2025-11-24 | 430.00 | 458.00 | 428.00 | 434.00 | 390.96 | 8,000 |
| 2025-11-21 | 430.00 | 434.00 | 428.00 | 434.00 | 390.96 | 8,600 |
| 2025-11-20 | 430.00 | 438.00 | 428.00 | 430.00 | 387.36 | 7,200 |
| 2025-11-19 | 436.00 | 438.00 | 430.00 | 430.00 | 387.36 | 14,800 |
| 2025-11-18 | 436.00 | 436.00 | 430.00 | 436.00 | 392.76 | 45,000 |
| 2025-11-17 | 436.00 | 438.00 | 428.00 | 438.00 | 394.56 | 27,500 |
| 2025-11-14 | 438.00 | 458.00 | 432.00 | 448.00 | 403.57 | 11,300 |
| 2025-11-13 | 448.00 | 448.00 | 440.00 | 444.00 | 399.97 | 6,200 |
| 2025-11-12 | 446.00 | 470.00 | 428.00 | 448.00 | 403.57 | 40,200 |
| 2025-11-11 | 432.00 | 446.00 | 430.00 | 436.00 | 392.76 | 22,600 |
| 2025-11-10 | 436.00 | 436.00 | 422.00 | 430.00 | 387.36 | 2,000 |
| 2025-11-07 | 422.00 | 440.00 | 422.00 | 430.00 | 387.36 | 16,100 |
| 2025-11-06 | 432.00 | 438.00 | 430.00 | 438.00 | 394.56 | 4,700 |
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.