Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 845.00 | 845.00 | 790.00 | 830.00 | 722.65 | 694,900 |
| 2025-02-04 | 845.00 | 845.00 | 800.00 | 835.00 | 727.01 | 250,200 |
| 2025-02-03 | 870.00 | 870.00 | 790.00 | 825.00 | 718.30 | 404,300 |
| 2025-01-31 | 850.00 | 870.00 | 790.00 | 840.00 | 731.36 | 257,100 |
| 2025-01-30 | 780.00 | 890.00 | 725.00 | 805.00 | 700.89 | 360,200 |
| 2025-01-24 | 720.00 | 900.00 | 700.00 | 775.00 | 674.77 | 390,000 |
| 2025-01-23 | 760.00 | 770.00 | 735.00 | 745.00 | 648.65 | 153,500 |
| 2025-01-22 | 865.00 | 900.00 | 720.00 | 745.00 | 648.65 | 1,841,200 |
| 2025-01-21 | 975.00 | 1,005.00 | 750.00 | 870.00 | 757.48 | 4,576,000 |
| 2025-01-20 | 990.00 | 1,015.00 | 960.00 | 995.00 | 866.31 | 405,600 |
| 2025-01-17 | 1,050.00 | 1,050.00 | 965.00 | 990.00 | 861.96 | 209,100 |
| 2025-01-16 | 1,050.00 | 1,050.00 | 900.00 | 1,000.00 | 870.66 | 1,355,100 |
| 2025-01-15 | 980.00 | 1,070.00 | 980.00 | 1,015.00 | 883.72 | 181,200 |
| 2025-01-14 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 853.25 | 69,900 |
| 2025-01-13 | 1,000.00 | 1,010.00 | 940.00 | 995.00 | 866.31 | 1,412,800 |
| 2025-01-10 | 1,020.00 | 1,025.00 | 950.00 | 1,000.00 | 870.66 | 1,007,200 |
| 2025-01-09 | 1,030.00 | 1,060.00 | 980.00 | 1,015.00 | 883.72 | 373,700 |
| 2025-01-08 | 1,005.00 | 1,070.00 | 970.00 | 1,030.00 | 896.78 | 729,500 |
| 2025-01-07 | 965.00 | 1,080.00 | 930.00 | 1,005.00 | 875.02 | 523,800 |
| 2025-01-06 | 950.00 | 1,050.00 | 895.00 | 965.00 | 840.19 | 452,800 |
| 2025-01-03 | 985.00 | 985.00 | 885.00 | 955.00 | 831.48 | 186,900 |
| 2025-01-02 | 895.00 | 1,100.00 | 875.00 | 985.00 | 857.60 | 324,000 |
| 2024-12-30 | 900.00 | 925.00 | 875.00 | 880.00 | 766.19 | 79,000 |
| 2024-12-27 | 930.00 | 930.00 | 865.00 | 925.00 | 805.37 | 78,300 |
| 2024-12-24 | 875.00 | 1,000.00 | 810.00 | 920.00 | 801.01 | 542,500 |
| 2024-12-23 | 830.00 | 900.00 | 740.00 | 870.00 | 757.48 | 291,300 |
| 2024-12-20 | 835.00 | 850.00 | 780.00 | 805.00 | 700.89 | 258,900 |
| 2024-12-19 | 820.00 | 945.00 | 720.00 | 840.00 | 731.36 | 782,200 |
| 2024-12-18 | 630.00 | 890.00 | 630.00 | 825.00 | 718.30 | 2,779,900 |
| 2024-12-17 | 1,125.00 | 1,130.00 | 840.00 | 840.00 | 731.36 | 1,223,300 |
| 2024-12-16 | 1,100.00 | 1,195.00 | 1,000.00 | 1,120.00 | 975.14 | 2,078,500 |
| 2024-12-13 | 965.00 | 965.00 | 965.00 | 965.00 | 840.19 | 355,900 |
| 2024-12-12 | 735.00 | 775.00 | 735.00 | 775.00 | 674.77 | 111,300 |
| 2024-12-11 | 494.00 | 620.00 | 478.00 | 620.00 | 539.81 | 333,200 |
| 2024-12-10 | 466.00 | 510.00 | 450.00 | 496.00 | 431.85 | 110,800 |
| 2024-12-09 | 492.00 | 492.00 | 442.00 | 466.00 | 405.73 | 28,200 |
| 2024-12-06 | 462.00 | 496.00 | 436.00 | 492.00 | 428.37 | 105,100 |
| 2024-12-05 | 462.00 | 462.00 | 462.00 | 462.00 | 402.25 | 200 |
| 2024-12-04 | 458.00 | 464.00 | 454.00 | 464.00 | 403.99 | 90,100 |
| 2024-12-03 | 442.00 | 456.00 | 432.00 | 456.00 | 397.02 | 51,000 |
| 2024-12-02 | 448.00 | 458.00 | 444.00 | 456.00 | 397.02 | 340,600 |
| 2024-11-29 | 448.00 | 456.00 | 432.00 | 452.00 | 393.54 | 251,600 |
| 2024-11-28 | 448.00 | 448.00 | 426.00 | 444.00 | 386.58 | 3,400 |
| 2024-11-26 | 446.00 | 448.00 | 422.00 | 448.00 | 390.06 | 81,800 |
| 2024-11-25 | 448.00 | 448.00 | 420.00 | 448.00 | 390.06 | 1,400 |
| 2024-11-22 | 448.00 | 448.00 | 432.00 | 448.00 | 390.06 | 109,500 |
| 2024-11-21 | 448.00 | 448.00 | 420.00 | 448.00 | 390.06 | 1,300 |
| 2024-11-20 | 446.00 | 450.00 | 432.00 | 448.00 | 390.06 | 5,700 |
| 2024-11-19 | 430.00 | 468.00 | 430.00 | 430.00 | 374.39 | 193,000 |
| 2024-11-18 | 442.00 | 442.00 | 420.00 | 420.00 | 365.68 | 2,000 |
| 2024-11-15 | 442.00 | 442.00 | 422.00 | 442.00 | 384.83 | 73,900 |
| 2024-11-14 | 432.00 | 442.00 | 432.00 | 440.00 | 383.09 | 3,700 |
| 2024-11-13 | 442.00 | 442.00 | 424.00 | 442.00 | 384.83 | 89,400 |
| 2024-11-12 | 440.00 | 440.00 | 424.00 | 426.00 | 370.90 | 900 |
| 2024-11-11 | 426.00 | 438.00 | 422.00 | 438.00 | 381.35 | 16,500 |
| 2024-11-08 | 424.00 | 436.00 | 420.00 | 426.00 | 370.90 | 3,600 |
| 2024-11-07 | 424.00 | 424.00 | 416.00 | 424.00 | 369.16 | 1,000 |
| 2024-11-06 | 436.00 | 436.00 | 400.00 | 426.00 | 370.90 | 22,600 |
| 2024-11-05 | 436.00 | 436.00 | 426.00 | 432.00 | 376.13 | 800 |
| 2024-11-04 | 442.00 | 442.00 | 426.00 | 434.00 | 377.87 | 3,500 |
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.