Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 490.00 | 500.00 | 488.00 | 500.00 | 435.33 | 23,600 |
| 2025-05-09 | 505.00 | 520.00 | 490.00 | 490.00 | 426.63 | 176,700 |
| 2025-05-08 | 498.00 | 535.00 | 496.00 | 500.00 | 435.33 | 209,500 |
| 2025-05-07 | 500.00 | 525.00 | 498.00 | 500.00 | 435.33 | 106,200 |
| 2025-05-06 | 510.00 | 535.00 | 500.00 | 505.00 | 439.69 | 53,200 |
| 2025-05-05 | 525.00 | 540.00 | 505.00 | 510.00 | 444.04 | 94,500 |
| 2025-05-02 | 535.00 | 565.00 | 510.00 | 520.00 | 452.75 | 168,100 |
| 2025-04-30 | 530.00 | 560.00 | 520.00 | 535.00 | 465.81 | 119,400 |
| 2025-04-29 | 580.00 | 580.00 | 535.00 | 540.00 | 470.16 | 159,900 |
| 2025-04-28 | 595.00 | 595.00 | 535.00 | 550.00 | 478.87 | 140,000 |
| 2025-04-25 | 505.00 | 605.00 | 505.00 | 555.00 | 483.22 | 1,223,200 |
| 2025-04-24 | 515.00 | 515.00 | 494.00 | 505.00 | 439.69 | 87,300 |
| 2025-04-23 | 520.00 | 540.00 | 500.00 | 520.00 | 452.75 | 69,700 |
| 2025-04-22 | 492.00 | 515.00 | 492.00 | 515.00 | 448.39 | 87,800 |
| 2025-04-21 | 492.00 | 505.00 | 490.00 | 496.00 | 431.85 | 45,600 |
| 2025-04-17 | 498.00 | 510.00 | 472.00 | 492.00 | 428.37 | 169,900 |
| 2025-04-16 | 545.00 | 545.00 | 478.00 | 496.00 | 431.85 | 151,500 |
| 2025-04-15 | 472.00 | 530.00 | 468.00 | 484.00 | 421.40 | 390,700 |
| 2025-04-14 | 505.00 | 505.00 | 468.00 | 474.00 | 412.70 | 471,700 |
| 2025-04-11 | 505.00 | 505.00 | 505.00 | 505.00 | 439.69 | 0 |
| 2025-04-10 | 540.00 | 580.00 | 482.00 | 505.00 | 439.69 | 885,700 |
| 2025-04-09 | 590.00 | 590.00 | 480.00 | 515.00 | 448.39 | 533,500 |
| 2025-04-08 | 490.00 | 610.00 | 476.00 | 555.00 | 483.22 | 559,900 |
| 2025-03-27 | 645.00 | 650.00 | 545.00 | 560.00 | 487.57 | 2,354,700 |
| 2025-03-26 | 695.00 | 905.00 | 645.00 | 645.00 | 561.58 | 1,953,100 |
| 2025-03-25 | 1,140.00 | 1,140.00 | 855.00 | 855.00 | 744.42 | 2,436,600 |
| 2025-03-24 | 1,350.00 | 1,350.00 | 995.00 | 1,140.00 | 992.56 | 4,607,300 |
| 2025-03-21 | 1,370.00 | 1,370.00 | 1,255.00 | 1,325.00 | 1,153.63 | 2,074,100 |
| 2025-03-20 | 1,330.00 | 1,600.00 | 1,180.00 | 1,330.00 | 1,157.98 | 3,490,600 |
| 2025-03-19 | 1,395.00 | 1,395.00 | 1,280.00 | 1,315.00 | 1,144.92 | 1,039,300 |
| 2025-03-18 | 1,400.00 | 1,400.00 | 1,225.00 | 1,330.00 | 1,157.98 | 1,618,000 |
| 2025-03-17 | 1,400.00 | 1,500.00 | 1,275.00 | 1,350.00 | 1,175.40 | 4,347,700 |
| 2025-03-14 | 1,325.00 | 1,340.00 | 1,060.00 | 1,330.00 | 1,157.98 | 2,202,700 |
| 2025-03-13 | 1,315.00 | 1,485.00 | 1,290.00 | 1,325.00 | 1,153.63 | 4,442,600 |
| 2025-03-12 | 1,430.00 | 1,460.00 | 1,235.00 | 1,315.00 | 1,144.92 | 2,976,300 |
| 2025-03-11 | 1,390.00 | 1,570.00 | 1,370.00 | 1,405.00 | 1,223.28 | 4,404,200 |
| 2025-03-10 | 1,380.00 | 1,400.00 | 1,285.00 | 1,365.00 | 1,188.46 | 1,059,500 |
| 2025-03-07 | 1,400.00 | 1,400.00 | 1,255.00 | 1,350.00 | 1,175.40 | 979,000 |
| 2025-03-06 | 1,320.00 | 1,400.00 | 1,180.00 | 1,275.00 | 1,110.10 | 2,625,200 |
| 2025-03-05 | 1,245.00 | 1,325.00 | 1,200.00 | 1,260.00 | 1,097.04 | 105,500 |
| 2025-03-04 | 1,285.00 | 1,285.00 | 1,150.00 | 1,235.00 | 1,075.27 | 1,794,100 |
| 2025-03-03 | 1,120.00 | 1,325.00 | 840.00 | 1,235.00 | 1,075.27 | 3,832,900 |
| 2025-02-28 | 1,465.00 | 1,520.00 | 1,120.00 | 1,120.00 | 975.14 | 4,812,400 |
| 2025-02-27 | 1,575.00 | 1,575.00 | 1,405.00 | 1,490.00 | 1,297.29 | 1,599,300 |
| 2025-02-26 | 1,595.00 | 1,600.00 | 1,495.00 | 1,550.00 | 1,349.53 | 1,641,300 |
| 2025-02-25 | 1,395.00 | 1,600.00 | 1,365.00 | 1,565.00 | 1,362.59 | 549,200 |
| 2025-02-24 | 1,395.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,197.16 | 1,505,100 |
| 2025-02-21 | 1,225.00 | 1,480.00 | 1,190.00 | 1,345.00 | 1,171.04 | 220,200 |
| 2025-02-20 | 1,085.00 | 1,340.00 | 1,060.00 | 1,185.00 | 1,031.74 | 1,698,200 |
| 2025-02-19 | 1,085.00 | 1,085.00 | 1,040.00 | 1,075.00 | 935.96 | 378,300 |
| 2025-02-18 | 1,085.00 | 1,085.00 | 1,005.00 | 1,075.00 | 935.96 | 203,800 |
| 2025-02-17 | 1,085.00 | 1,085.00 | 1,035.00 | 1,075.00 | 935.96 | 741,500 |
| 2025-02-14 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 940.32 | 1,069,100 |
| 2025-02-13 | 1,025.00 | 1,085.00 | 990.00 | 1,060.00 | 922.90 | 185,800 |
| 2025-02-12 | 1,010.00 | 1,080.00 | 980.00 | 1,020.00 | 888.08 | 1,053,300 |
| 2025-02-11 | 1,020.00 | 1,020.00 | 930.00 | 1,005.00 | 875.02 | 450,600 |
| 2025-02-10 | 1,000.00 | 1,085.00 | 940.00 | 1,015.00 | 883.72 | 376,300 |
| 2025-02-07 | 995.00 | 1,100.00 | 910.00 | 975.00 | 848.90 | 465,100 |
| 2025-02-06 | 830.00 | 1,000.00 | 830.00 | 980.00 | 853.25 | 1,145,700 |
| 2025-02-05 | 845.00 | 845.00 | 790.00 | 830.00 | 722.65 | 694,900 |
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.