Tifa Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 412.00 | 432.00 | 404.00 | 416.00 | 409.79 | 21,100 |
| 2025-11-10 | 410.00 | 444.00 | 400.00 | 412.00 | 405.85 | 59,000 |
| 2025-11-07 | 404.00 | 486.00 | 404.00 | 410.00 | 403.88 | 201,900 |
| 2025-11-06 | 410.00 | 410.00 | 398.00 | 408.00 | 401.91 | 3,600 |
| 2025-11-05 | 406.00 | 410.00 | 402.00 | 410.00 | 403.88 | 1,200 |
| 2025-11-04 | 412.00 | 412.00 | 402.00 | 402.00 | 396.00 | 19,800 |
| 2025-11-03 | 408.00 | 418.00 | 404.00 | 412.00 | 405.85 | 8,400 |
| 2025-10-31 | 410.00 | 410.00 | 400.00 | 410.00 | 403.88 | 15,600 |
| 2025-10-30 | 410.00 | 412.00 | 392.00 | 400.00 | 394.03 | 9,000 |
| 2025-10-29 | 416.00 | 416.00 | 408.00 | 410.00 | 403.88 | 1,200 |
| 2025-10-28 | 408.00 | 416.00 | 408.00 | 416.00 | 409.79 | 2,800 |
| 2025-10-27 | 408.00 | 410.00 | 398.00 | 400.00 | 394.03 | 3,900 |
| 2025-10-24 | 424.00 | 424.00 | 398.00 | 408.00 | 401.91 | 8,600 |
| 2025-10-23 | 400.00 | 428.00 | 400.00 | 408.00 | 401.91 | 60,800 |
← NewerPage 5 of 5 · 254 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.