Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 346.00 | 346.00 | 326.00 | 330.00 | 325.07 | 96,800 |
| 2026-05-07 | 344.00 | 364.00 | 340.00 | 350.00 | 344.78 | 31,500 |
| 2026-05-06 | 360.00 | 360.00 | 332.00 | 344.00 | 338.87 | 93,800 |
| 2026-05-05 | 354.00 | 400.00 | 350.00 | 358.00 | 352.66 | 1,272,800 |
| 2026-05-04 | 340.00 | 340.00 | 334.00 | 338.00 | 332.96 | 3,200 |
| 2026-05-01 | 332.00 | 332.00 | 332.00 | 332.00 | 327.04 | 0 |
| 2026-04-30 | 342.00 | 342.00 | 330.00 | 332.00 | 327.04 | 28,600 |
| 2026-04-29 | 342.00 | 354.00 | 342.00 | 350.00 | 344.78 | 4,700 |
| 2026-04-28 | 344.00 | 356.00 | 342.00 | 354.00 | 348.72 | 45,900 |
| 2026-04-27 | 342.00 | 362.00 | 342.00 | 358.00 | 352.66 | 4,500 |
| 2026-04-24 | 352.00 | 352.00 | 342.00 | 344.00 | 338.87 | 59,300 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 4.0000 IDR |
| 2025-06-18 | 18.0000 IDR |
| 2019-06-12 | 2.7367 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.