Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 430.00 | 432.00 | 424.00 | 432.00 | 389.16 | 800 |
| 2025-11-04 | 430.00 | 434.00 | 414.00 | 434.00 | 390.96 | 31,000 |
| 2025-11-03 | 428.00 | 430.00 | 410.00 | 428.00 | 385.55 | 17,600 |
| 2025-10-31 | 420.00 | 428.00 | 420.00 | 426.00 | 383.75 | 1,600 |
| 2025-10-30 | 426.00 | 428.00 | 418.00 | 428.00 | 385.55 | 8,700 |
| 2025-10-29 | 420.00 | 430.00 | 412.00 | 428.00 | 385.55 | 16,600 |
| 2025-10-28 | 420.00 | 422.00 | 410.00 | 420.00 | 378.35 | 49,700 |
| 2025-10-27 | 434.00 | 434.00 | 416.00 | 420.00 | 378.35 | 36,500 |
| 2025-10-24 | 428.00 | 442.00 | 426.00 | 426.00 | 383.75 | 38,000 |
| 2025-10-23 | 436.00 | 446.00 | 428.00 | 428.00 | 385.55 | 151,900 |
| 2025-10-22 | 436.00 | 436.00 | 428.00 | 428.00 | 385.55 | 19,800 |
| 2025-10-21 | 440.00 | 446.00 | 422.00 | 438.00 | 394.56 | 41,100 |
| 2025-10-20 | 446.00 | 446.00 | 428.00 | 440.00 | 396.36 | 2,100 |
← NewerPage 5 of 5 · 253 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.