Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 438.00 | 438.00 | 432.00 | 432.00 | 376.13 | 1,900 |
| 2024-10-31 | 430.00 | 438.00 | 430.00 | 438.00 | 381.35 | 300 |
| 2024-10-30 | 438.00 | 438.00 | 432.00 | 438.00 | 381.35 | 400 |
| 2024-10-29 | 432.00 | 438.00 | 428.00 | 438.00 | 381.35 | 4,100 |
| 2024-10-28 | 428.00 | 450.00 | 426.00 | 442.00 | 384.83 | 35,500 |
| 2024-10-25 | 434.00 | 436.00 | 428.00 | 436.00 | 379.61 | 11,300 |
| 2024-10-24 | 430.00 | 480.00 | 430.00 | 434.00 | 377.87 | 77,500 |
| 2024-10-23 | 438.00 | 438.00 | 432.00 | 434.00 | 377.87 | 2,800 |
| 2024-10-22 | 440.00 | 468.00 | 430.00 | 436.00 | 379.61 | 10,300 |
| 2024-10-21 | 444.00 | 444.00 | 430.00 | 430.00 | 374.39 | 7,300 |
| 2024-10-18 | 434.00 | 460.00 | 434.00 | 444.00 | 386.58 | 54,900 |
| 2024-10-17 | 436.00 | 436.00 | 434.00 | 436.00 | 379.61 | 7,300 |
| 2024-10-16 | 436.00 | 440.00 | 422.00 | 432.00 | 376.13 | 18,700 |
| 2024-10-15 | 438.00 | 440.00 | 420.00 | 424.00 | 369.16 | 12,600 |
| 2024-10-14 | 440.00 | 440.00 | 432.00 | 434.00 | 377.87 | 7,800 |
| 2024-10-11 | 440.00 | 456.00 | 436.00 | 436.00 | 379.61 | 28,800 |
| 2024-10-10 | 444.00 | 444.00 | 416.00 | 438.00 | 381.35 | 15,200 |
| 2024-10-09 | 446.00 | 492.00 | 440.00 | 444.00 | 386.58 | 41,600 |
| 2024-10-08 | 444.00 | 456.00 | 424.00 | 444.00 | 386.58 | 101,300 |
| 2024-10-07 | 440.00 | 440.00 | 434.00 | 438.00 | 381.35 | 3,300 |
| 2024-10-04 | 442.00 | 498.00 | 426.00 | 434.00 | 377.87 | 358,000 |
| 2024-10-03 | 452.00 | 452.00 | 440.00 | 442.00 | 384.83 | 1,100 |
| 2024-10-02 | 450.00 | 462.00 | 450.00 | 456.00 | 397.02 | 4,800 |
| 2024-10-01 | 448.00 | 460.00 | 448.00 | 450.00 | 391.80 | 39,700 |
| 2024-09-30 | 446.00 | 450.00 | 438.00 | 450.00 | 391.80 | 1,800 |
| 2024-09-27 | 436.00 | 438.00 | 436.00 | 438.00 | 381.35 | 200 |
| 2024-09-26 | 434.00 | 448.00 | 434.00 | 436.00 | 379.61 | 1,600 |
| 2024-09-25 | 422.00 | 460.00 | 416.00 | 430.00 | 374.39 | 5,000 |
| 2024-09-24 | 430.00 | 500.00 | 400.00 | 422.00 | 367.42 | 72,000 |
| 2024-09-23 | 422.00 | 428.00 | 420.00 | 426.00 | 370.90 | 25,500 |
| 2024-09-20 | 444.00 | 444.00 | 372.00 | 420.00 | 365.68 | 26,000 |
| 2024-09-19 | 422.00 | 470.00 | 420.00 | 444.00 | 386.58 | 108,300 |
| 2024-09-18 | 434.00 | 480.00 | 410.00 | 422.00 | 367.42 | 71,400 |
| 2024-09-17 | 412.00 | 470.00 | 412.00 | 430.00 | 374.39 | 31,600 |
| 2024-09-13 | 434.00 | 515.00 | 426.00 | 426.00 | 370.90 | 187,200 |
| 2024-09-12 | 436.00 | 436.00 | 436.00 | 436.00 | 379.61 | 0 |
| 2024-09-11 | 432.00 | 436.00 | 432.00 | 436.00 | 379.61 | 113,600 |
| 2024-09-10 | 420.00 | 432.00 | 420.00 | 432.00 | 376.13 | 21,900 |
| 2024-09-09 | 432.00 | 432.00 | 432.00 | 432.00 | 376.13 | 2,500 |
| 2024-09-06 | 432.00 | 432.00 | 414.00 | 432.00 | 376.13 | 6,000 |
| 2024-09-05 | 414.00 | 432.00 | 414.00 | 432.00 | 376.13 | 22,800 |
| 2024-09-04 | 432.00 | 432.00 | 428.00 | 432.00 | 376.13 | 36,200 |
| 2024-09-03 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 200 |
| 2024-09-02 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 0 |
| 2024-08-30 | 428.00 | 434.00 | 416.00 | 430.00 | 374.39 | 6,900 |
| 2024-08-29 | 428.00 | 428.00 | 420.00 | 428.00 | 372.64 | 160,300 |
| 2024-08-28 | 434.00 | 440.00 | 428.00 | 428.00 | 372.64 | 116,700 |
| 2024-08-27 | 426.00 | 434.00 | 426.00 | 434.00 | 377.87 | 4,900 |
| 2024-08-26 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 1,300 |
| 2024-08-23 | 420.00 | 430.00 | 418.00 | 422.00 | 367.42 | 800 |
| 2024-08-22 | 420.00 | 432.00 | 418.00 | 432.00 | 376.13 | 3,100 |
| 2024-08-21 | 422.00 | 432.00 | 422.00 | 432.00 | 376.13 | 400 |
| 2024-08-20 | 428.00 | 440.00 | 418.00 | 436.00 | 379.61 | 2,200 |
| 2024-08-19 | 426.00 | 428.00 | 414.00 | 428.00 | 372.64 | 7,300 |
| 2024-08-16 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 5,000 |
| 2024-08-15 | 420.00 | 426.00 | 420.00 | 426.00 | 370.90 | 3,100 |
| 2024-08-14 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2024-08-13 | 428.00 | 428.00 | 428.00 | 428.00 | 372.64 | 0 |
| 2024-08-12 | 420.00 | 428.00 | 420.00 | 428.00 | 372.64 | 13,000 |
| 2024-08-09 | 394.00 | 406.00 | 394.00 | 406.00 | 353.49 | 1,100 |
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.