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 |
| 2025-10-17 | 420.00 | 440.00 | 420.00 | 430.00 | 387.36 | 12,100 |
| 2025-10-16 | 432.00 | 438.00 | 420.00 | 438.00 | 394.56 | 20,700 |
| 2025-10-15 | 436.00 | 446.00 | 428.00 | 440.00 | 396.36 | 7,900 |
| 2025-10-14 | 442.00 | 442.00 | 420.00 | 440.00 | 396.36 | 9,000 |
| 2025-10-13 | 434.00 | 444.00 | 430.00 | 442.00 | 398.17 | 21,600 |
| 2025-10-10 | 446.00 | 448.00 | 442.00 | 442.00 | 398.17 | 28,500 |
| 2025-10-09 | 434.00 | 446.00 | 420.00 | 444.00 | 399.97 | 50,200 |
| 2025-10-08 | 446.00 | 448.00 | 432.00 | 436.00 | 392.76 | 17,500 |
| 2025-10-07 | 434.00 | 448.00 | 430.00 | 446.00 | 401.77 | 25,200 |
| 2025-10-06 | 444.00 | 444.00 | 432.00 | 438.00 | 394.56 | 34,800 |
| 2025-10-03 | 448.00 | 448.00 | 434.00 | 442.00 | 398.17 | 6,500 |
| 2025-10-02 | 446.00 | 448.00 | 430.00 | 444.00 | 399.97 | 29,300 |
| 2025-10-01 | 440.00 | 446.00 | 428.00 | 446.00 | 401.77 | 39,000 |
| 2025-09-30 | 440.00 | 444.00 | 430.00 | 434.00 | 390.96 | 8,300 |
| 2025-09-29 | 436.00 | 444.00 | 430.00 | 444.00 | 399.97 | 23,100 |
| 2025-09-26 | 442.00 | 454.00 | 430.00 | 440.00 | 396.36 | 58,200 |
| 2025-09-25 | 470.00 | 470.00 | 412.00 | 442.00 | 398.17 | 351,300 |
| 2025-09-24 | 480.00 | 480.00 | 462.00 | 470.00 | 423.39 | 31,100 |
| 2025-09-23 | 500.00 | 500.00 | 454.00 | 480.00 | 432.40 | 130,100 |
| 2025-09-22 | 492.00 | 492.00 | 476.00 | 484.00 | 436.00 | 27,500 |
| 2025-09-19 | 490.00 | 505.00 | 464.00 | 472.00 | 425.19 | 97,200 |
| 2025-09-18 | 478.00 | 484.00 | 478.00 | 480.00 | 432.40 | 105,400 |
| 2025-09-17 | 474.00 | 480.00 | 468.00 | 478.00 | 430.60 | 27,700 |
| 2025-09-16 | 462.00 | 476.00 | 462.00 | 474.00 | 426.99 | 5,700 |
| 2025-09-15 | 478.00 | 482.00 | 462.00 | 474.00 | 426.99 | 10,000 |
| 2025-09-12 | 478.00 | 482.00 | 474.00 | 476.00 | 428.79 | 24,200 |
| 2025-09-11 | 476.00 | 486.00 | 476.00 | 478.00 | 430.60 | 79,200 |
| 2025-09-10 | 478.00 | 490.00 | 458.00 | 474.00 | 426.99 | 276,200 |
| 2025-09-09 | 474.00 | 476.00 | 460.00 | 474.00 | 426.99 | 1,100 |
| 2025-09-08 | 482.00 | 484.00 | 460.00 | 474.00 | 426.99 | 197,000 |
| 2025-09-05 | 472.00 | 472.00 | 472.00 | 472.00 | 425.19 | 0 |
| 2025-09-04 | 486.00 | 486.00 | 472.00 | 472.00 | 425.19 | 11,700 |
| 2025-09-03 | 480.00 | 480.00 | 454.00 | 480.00 | 432.40 | 20,900 |
| 2025-09-02 | 468.00 | 468.00 | 460.00 | 460.00 | 414.38 | 4,400 |
| 2025-09-01 | 468.00 | 468.00 | 452.00 | 458.00 | 412.58 | 23,400 |
| 2025-08-29 | 480.00 | 490.00 | 456.00 | 468.00 | 421.59 | 42,700 |
| 2025-08-28 | 480.00 | 480.00 | 474.00 | 480.00 | 432.40 | 59,000 |
| 2025-08-27 | 480.00 | 480.00 | 474.00 | 474.00 | 426.99 | 800 |
| 2025-08-26 | 482.00 | 482.00 | 474.00 | 480.00 | 432.40 | 800 |
| 2025-08-25 | 474.00 | 486.00 | 462.00 | 478.00 | 430.60 | 19,300 |
| 2025-08-22 | 474.00 | 480.00 | 460.00 | 474.00 | 426.99 | 39,400 |
| 2025-08-21 | 484.00 | 486.00 | 474.00 | 474.00 | 426.99 | 31,400 |
| 2025-08-20 | 486.00 | 488.00 | 458.00 | 474.00 | 426.99 | 51,600 |
| 2025-08-19 | 488.00 | 498.00 | 472.00 | 474.00 | 426.99 | 29,000 |
| 2025-08-18 | 488.00 | 488.00 | 488.00 | 488.00 | 439.60 | 0 |
| 2025-08-15 | 480.00 | 492.00 | 480.00 | 488.00 | 439.60 | 15,400 |
| 2025-08-14 | 478.00 | 484.00 | 472.00 | 480.00 | 432.40 | 29,300 |
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.