Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 432.00 | 442.00 | 402.00 | 402.00 | 402.00 | 64,700 |
| 2026-10-16 | 442.00 | 442.00 | 432.00 | 432.00 | 432.00 | 4,000 |
| 2026-10-15 | 452.00 | 452.00 | 424.00 | 442.00 | 442.00 | 34,500 |
| 2026-10-14 | 454.00 | 456.00 | 446.00 | 450.00 | 450.00 | 2,700 |
| 2026-10-13 | 454.00 | 454.00 | 444.00 | 452.00 | 452.00 | 8,400 |
| 2026-10-12 | 450.00 | 454.00 | 430.00 | 450.00 | 450.00 | 11,300 |
| 2026-10-09 | 454.00 | 454.00 | 436.00 | 450.00 | 450.00 | 5,600 |
| 2026-10-08 | 452.00 | 452.00 | 440.00 | 450.00 | 450.00 | 52,500 |
| 2026-10-07 | 456.00 | 456.00 | 440.00 | 452.00 | 452.00 | 17,500 |
| 2026-10-06 | 456.00 | 464.00 | 456.00 | 456.00 | 456.00 | 4,300 |
| 2026-10-05 | 452.00 | 460.00 | 430.00 | 456.00 | 456.00 | 54,400 |
| 2026-10-02 | 440.00 | 452.00 | 436.00 | 452.00 | 452.00 | 43,700 |
| 2026-10-01 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | 6,800 |
| 2026-09-30 | 446.00 | 446.00 | 436.00 | 444.00 | 444.00 | 7,300 |
| 2026-09-29 | 434.00 | 444.00 | 410.00 | 436.00 | 436.00 | 19,400 |
| 2026-09-28 | 450.00 | 452.00 | 394.00 | 440.00 | 440.00 | 49,700 |
| 2026-09-25 | 458.00 | 462.00 | 430.00 | 450.00 | 450.00 | 87,300 |
| 2026-09-24 | 458.00 | 460.00 | 422.00 | 428.00 | 428.00 | 13,700 |
| 2026-09-23 | 462.00 | 462.00 | 434.00 | 460.00 | 460.00 | 14,800 |
| 2026-09-22 | 460.00 | 466.00 | 444.00 | 458.00 | 458.00 | 16,100 |
| 2026-09-21 | 442.00 | 468.00 | 442.00 | 460.00 | 460.00 | 47,600 |
| 2026-09-18 | 464.00 | 464.00 | 440.00 | 442.00 | 442.00 | 43,800 |
| 2026-09-17 | 464.00 | 464.00 | 434.00 | 456.00 | 456.00 | 19,000 |
| 2026-09-16 | 452.00 | 464.00 | 452.00 | 452.00 | 452.00 | 34,300 |
| 2026-09-15 | 450.00 | 468.00 | 442.00 | 454.00 | 454.00 | 33,800 |
| 2026-09-14 | 460.00 | 468.00 | 432.00 | 450.00 | 450.00 | 97,300 |
| 2026-09-11 | 446.00 | 464.00 | 446.00 | 460.00 | 460.00 | 86,200 |
| 2026-09-10 | 450.00 | 464.00 | 434.00 | 450.00 | 450.00 | 57,300 |
| 2026-09-09 | 456.00 | 468.00 | 432.00 | 450.00 | 450.00 | 173,200 |
| 2026-09-08 | 452.00 | 460.00 | 452.00 | 456.00 | 456.00 | 114,800 |
| 2026-09-07 | 440.00 | 462.00 | 440.00 | 452.00 | 452.00 | 268,300 |
| 2026-09-04 | 444.00 | 450.00 | 434.00 | 440.00 | 440.00 | 17,800 |
| 2026-09-03 | 444.00 | 456.00 | 430.00 | 444.00 | 444.00 | 243,000 |
| 2026-09-02 | 430.00 | 525.00 | 430.00 | 448.00 | 448.00 | 1,428,500 |
| 2026-09-01 | 440.00 | 448.00 | 420.00 | 432.00 | 432.00 | 76,100 |
| 2026-08-31 | 440.00 | 448.00 | 432.00 | 440.00 | 440.00 | 49,300 |
| 2026-08-28 | 438.00 | 460.00 | 434.00 | 440.00 | 440.00 | 19,100 |
| 2026-08-27 | 422.00 | 442.00 | 422.00 | 438.00 | 438.00 | 19,200 |
| 2026-08-26 | 456.00 | 456.00 | 434.00 | 434.00 | 434.00 | 110,900 |
| 2026-08-25 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2026-08-24 | 448.00 | 472.00 | 446.00 | 456.00 | 456.00 | 134,800 |
| 2026-08-21 | 452.00 | 470.00 | 442.00 | 446.00 | 446.00 | 146,200 |
| 2026-08-20 | 472.00 | 484.00 | 448.00 | 452.00 | 452.00 | 495,600 |
| 2026-08-19 | 392.00 | 490.00 | 392.00 | 472.00 | 472.00 | 2,799,100 |
| 2026-08-18 | 398.00 | 402.00 | 392.00 | 392.00 | 392.00 | 63,800 |
| 2026-08-17 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-08-14 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | 44,500 |
| 2026-08-13 | 404.00 | 414.00 | 400.00 | 400.00 | 400.00 | 21,300 |
| 2026-08-12 | 418.00 | 418.00 | 404.00 | 404.00 | 404.00 | 182,500 |
| 2026-08-11 | 418.00 | 418.00 | 404.00 | 406.00 | 406.00 | 205,900 |
| 2026-08-10 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | 54,700 |
| 2026-08-07 | 414.00 | 424.00 | 400.00 | 412.00 | 412.00 | 31,100 |
| 2026-08-06 | 400.00 | 412.00 | 400.00 | 406.00 | 406.00 | 54,500 |
| 2026-08-05 | 416.00 | 420.00 | 404.00 | 410.00 | 410.00 | 31,800 |
| 2026-08-04 | 418.00 | 418.00 | 382.00 | 404.00 | 404.00 | 120,700 |
| 2026-08-03 | 414.00 | 420.00 | 402.00 | 412.00 | 412.00 | 135,200 |
| 2026-07-31 | 416.00 | 420.00 | 412.00 | 412.00 | 412.00 | 50,500 |
| 2026-07-30 | 426.00 | 426.00 | 400.00 | 416.00 | 416.00 | 34,200 |
| 2026-07-29 | 422.00 | 426.00 | 410.00 | 426.00 | 426.00 | 43,700 |
| 2026-07-28 | 404.00 | 434.00 | 404.00 | 424.00 | 424.00 | 156,900 |
Page 1 of 5 · 253 trading daysOlder →
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.