Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 470.00 | 492.00 | 470.00 | 472.00 | 425.19 | 15,900 |
| 2025-08-12 | 474.00 | 488.00 | 450.00 | 472.00 | 425.19 | 354,100 |
| 2025-08-11 | 456.00 | 474.00 | 434.00 | 466.00 | 419.79 | 18,500 |
| 2025-08-08 | 472.00 | 476.00 | 460.00 | 460.00 | 414.38 | 10,800 |
| 2025-08-07 | 470.00 | 480.00 | 462.00 | 472.00 | 425.19 | 4,800 |
| 2025-08-06 | 474.00 | 474.00 | 456.00 | 470.00 | 423.39 | 6,700 |
| 2025-08-05 | 468.00 | 468.00 | 462.00 | 462.00 | 416.18 | 9,700 |
| 2025-08-04 | 452.00 | 474.00 | 452.00 | 466.00 | 419.79 | 176,000 |
| 2025-08-01 | 440.00 | 452.00 | 440.00 | 452.00 | 407.17 | 2,700 |
| 2025-07-31 | 458.00 | 458.00 | 440.00 | 440.00 | 396.36 | 4,900 |
| 2025-07-30 | 446.00 | 458.00 | 446.00 | 452.00 | 407.17 | 7,600 |
| 2025-07-29 | 448.00 | 448.00 | 440.00 | 446.00 | 401.77 | 4,200 |
| 2025-07-28 | 432.00 | 482.00 | 432.00 | 448.00 | 403.57 | 128,900 |
| 2025-07-25 | 440.00 | 446.00 | 440.00 | 444.00 | 399.97 | 3,100 |
| 2025-07-24 | 452.00 | 452.00 | 432.00 | 440.00 | 396.36 | 44,400 |
| 2025-07-23 | 460.00 | 460.00 | 450.00 | 456.00 | 410.78 | 20,900 |
| 2025-07-22 | 460.00 | 464.00 | 460.00 | 462.00 | 416.18 | 5,400 |
| 2025-07-21 | 464.00 | 464.00 | 450.00 | 460.00 | 414.38 | 3,000 |
| 2025-07-18 | 452.00 | 460.00 | 452.00 | 458.00 | 412.58 | 3,500 |
| 2025-07-17 | 422.00 | 505.00 | 422.00 | 452.00 | 407.17 | 168,300 |
| 2025-07-16 | 440.00 | 444.00 | 432.00 | 438.00 | 394.56 | 45,500 |
| 2025-07-15 | 444.00 | 458.00 | 430.00 | 430.00 | 387.36 | 24,600 |
| 2025-07-14 | 436.00 | 448.00 | 436.00 | 444.00 | 399.97 | 3,200 |
| 2025-07-11 | 450.00 | 450.00 | 438.00 | 448.00 | 403.57 | 11,400 |
| 2025-07-10 | 430.00 | 450.00 | 430.00 | 448.00 | 403.57 | 21,800 |
| 2025-07-09 | 430.00 | 438.00 | 420.00 | 432.00 | 389.16 | 23,100 |
| 2025-07-08 | 432.00 | 444.00 | 432.00 | 432.00 | 389.16 | 9,100 |
| 2025-07-07 | 428.00 | 444.00 | 424.00 | 432.00 | 389.16 | 13,600 |
| 2025-07-04 | 450.00 | 450.00 | 426.00 | 446.00 | 388.32 | 41,300 |
| 2025-07-03 | 450.00 | 450.00 | 438.00 | 448.00 | 390.06 | 2,600 |
| 2025-07-02 | 450.00 | 450.00 | 438.00 | 438.00 | 381.35 | 13,700 |
| 2025-07-01 | 446.00 | 450.00 | 442.00 | 450.00 | 391.80 | 13,500 |
| 2025-06-30 | 442.00 | 470.00 | 440.00 | 440.00 | 383.09 | 4,500 |
| 2025-06-26 | 452.00 | 454.00 | 434.00 | 442.00 | 384.83 | 5,800 |
| 2025-06-25 | 448.00 | 452.00 | 430.00 | 452.00 | 393.54 | 20,000 |
| 2025-06-24 | 430.00 | 454.00 | 428.00 | 448.00 | 390.06 | 25,000 |
| 2025-06-23 | 422.00 | 480.00 | 400.00 | 434.00 | 377.87 | 87,600 |
| 2025-06-20 | 446.00 | 446.00 | 434.00 | 434.00 | 377.87 | 35,900 |
| 2025-06-19 | 464.00 | 464.00 | 444.00 | 444.00 | 386.58 | 40,400 |
| 2025-06-18 | 468.00 | 470.00 | 458.00 | 464.00 | 403.99 | 22,800 |
| 2025-06-17 | 464.00 | 470.00 | 464.00 | 468.00 | 407.47 | 5,200 |
| 2025-06-16 | 468.00 | 478.00 | 460.00 | 470.00 | 409.21 | 63,800 |
| 2025-06-13 | 478.00 | 478.00 | 450.00 | 470.00 | 409.21 | 49,300 |
| 2025-06-12 | 476.00 | 482.00 | 458.00 | 458.00 | 398.76 | 42,500 |
| 2025-06-11 | 476.00 | 486.00 | 466.00 | 476.00 | 414.44 | 5,700 |
| 2025-06-10 | 472.00 | 482.00 | 466.00 | 474.00 | 412.70 | 25,300 |
| 2025-06-05 | 474.00 | 474.00 | 460.00 | 472.00 | 410.95 | 60,000 |
| 2025-06-04 | 486.00 | 486.00 | 460.00 | 474.00 | 412.70 | 20,600 |
| 2025-06-03 | 478.00 | 488.00 | 476.00 | 486.00 | 423.14 | 7,300 |
| 2025-06-02 | 478.00 | 496.00 | 470.00 | 476.00 | 414.44 | 109,600 |
| 2025-05-28 | 476.00 | 488.00 | 476.00 | 478.00 | 416.18 | 8,700 |
| 2025-05-27 | 486.00 | 486.00 | 472.00 | 476.00 | 414.44 | 54,400 |
| 2025-05-26 | 480.00 | 486.00 | 476.00 | 482.00 | 419.66 | 25,600 |
| 2025-05-23 | 480.00 | 480.00 | 476.00 | 476.00 | 414.44 | 118,700 |
| 2025-05-22 | 488.00 | 488.00 | 468.00 | 480.00 | 417.92 | 197,900 |
| 2025-05-21 | 488.00 | 488.00 | 484.00 | 488.00 | 424.88 | 18,800 |
| 2025-05-20 | 492.00 | 500.00 | 488.00 | 488.00 | 424.88 | 8,200 |
| 2025-05-19 | 490.00 | 510.00 | 482.00 | 488.00 | 424.88 | 199,900 |
| 2025-05-16 | 492.00 | 500.00 | 480.00 | 490.00 | 426.63 | 17,800 |
| 2025-05-15 | 494.00 | 500.00 | 486.00 | 496.00 | 431.85 | 57,600 |
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.