Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-08 | 382.00 | 416.00 | 376.00 | 392.00 | 341.30 | 1,800 |
| 2024-08-07 | 424.00 | 424.00 | 370.00 | 370.00 | 322.15 | 200 |
| 2024-08-06 | 406.00 | 424.00 | 406.00 | 424.00 | 369.16 | 300 |
| 2024-08-05 | 426.00 | 426.00 | 424.00 | 426.00 | 370.90 | 215,400 |
| 2024-08-02 | 424.00 | 426.00 | 406.00 | 426.00 | 370.90 | 90,800 |
| 2024-08-01 | 410.00 | 426.00 | 410.00 | 426.00 | 370.90 | 700 |
| 2024-07-31 | 430.00 | 430.00 | 430.00 | 430.00 | 374.39 | 11,000 |
| 2024-07-30 | 426.00 | 426.00 | 426.00 | 426.00 | 370.90 | 0 |
| 2024-07-29 | 406.00 | 426.00 | 406.00 | 426.00 | 370.90 | 4,500 |
| 2024-07-26 | 406.00 | 426.00 | 406.00 | 426.00 | 370.90 | 6,600 |
| 2024-07-25 | 420.00 | 420.00 | 420.00 | 420.00 | 365.68 | 100 |
| 2024-07-24 | 438.00 | 438.00 | 402.00 | 420.00 | 365.68 | 600 |
| 2024-07-23 | 416.00 | 430.00 | 416.00 | 430.00 | 374.39 | 2,700 |
| 2024-07-22 | 406.00 | 422.00 | 384.00 | 400.00 | 348.27 | 1,600 |
| 2024-07-19 | 426.00 | 426.00 | 426.00 | 426.00 | 370.90 | 0 |
| 2024-07-18 | 424.00 | 426.00 | 424.00 | 426.00 | 370.90 | 4,500 |
| 2024-07-17 | 426.00 | 428.00 | 412.00 | 424.00 | 369.16 | 22,100 |
| 2024-07-16 | 404.00 | 426.00 | 402.00 | 426.00 | 370.90 | 3,400 |
| 2024-07-15 | 376.00 | 426.00 | 376.00 | 402.00 | 350.01 | 600 |
| 2024-07-12 | 426.00 | 426.00 | 426.00 | 426.00 | 370.90 | 600 |
| 2024-07-11 | 426.00 | 426.00 | 426.00 | 426.00 | 370.90 | 4,500 |
| 2024-07-10 | 420.00 | 426.00 | 416.00 | 426.00 | 370.90 | 7,800 |
| 2024-07-09 | 418.00 | 418.00 | 418.00 | 418.00 | 363.94 | 0 |
| 2024-07-08 | 406.00 | 418.00 | 384.00 | 418.00 | 363.94 | 2,000 |
| 2024-07-05 | 372.00 | 418.00 | 372.00 | 408.00 | 355.23 | 258,700 |
| 2024-07-04 | 392.00 | 392.00 | 392.00 | 392.00 | 341.30 | 0 |
| 2024-07-03 | 392.00 | 392.00 | 392.00 | 392.00 | 341.30 | 500 |
| 2024-07-02 | 376.00 | 396.00 | 358.00 | 390.00 | 339.56 | 2,400 |
| 2024-07-01 | 380.00 | 396.00 | 376.00 | 396.00 | 344.78 | 8,200 |
| 2024-06-28 | 372.00 | 390.00 | 372.00 | 390.00 | 339.56 | 203,100 |
| 2024-06-27 | 408.00 | 418.00 | 408.00 | 412.00 | 358.71 | 600 |
| 2024-06-26 | 388.00 | 408.00 | 388.00 | 408.00 | 355.23 | 9,700 |
| 2024-06-25 | 386.00 | 388.00 | 386.00 | 388.00 | 337.82 | 1,300 |
| 2024-06-24 | 366.00 | 386.00 | 366.00 | 386.00 | 336.08 | 800 |
| 2024-06-21 | 386.00 | 386.00 | 386.00 | 386.00 | 336.08 | 300 |
| 2024-06-20 | 374.00 | 382.00 | 372.00 | 372.00 | 323.89 | 10,300 |
| 2024-06-19 | 410.00 | 410.00 | 362.00 | 370.00 | 322.15 | 9,700 |
| 2024-06-14 | 420.00 | 420.00 | 412.00 | 412.00 | 358.71 | 7,700 |
| 2024-06-13 | 370.00 | 400.00 | 370.00 | 400.00 | 348.27 | 5,200 |
| 2024-06-12 | 420.00 | 420.00 | 368.00 | 368.00 | 320.40 | 10,900 |
| 2024-06-11 | 422.00 | 426.00 | 420.00 | 420.00 | 365.68 | 44,600 |
| 2024-06-10 | 380.00 | 428.00 | 380.00 | 416.00 | 362.20 | 29,200 |
| 2024-06-07 | 358.00 | 380.00 | 358.00 | 360.00 | 313.44 | 3,300 |
| 2024-06-06 | 380.00 | 380.00 | 380.00 | 380.00 | 330.85 | 100 |
| 2024-06-05 | 372.00 | 396.00 | 372.00 | 390.00 | 339.56 | 3,300 |
| 2024-06-04 | 364.00 | 398.00 | 350.00 | 372.00 | 323.89 | 10,100 |
| 2024-06-03 | 356.00 | 410.00 | 350.00 | 364.00 | 316.92 | 19,000 |
| 2024-05-31 | 352.00 | 360.00 | 344.00 | 356.00 | 309.96 | 11,100 |
| 2024-05-30 | 360.00 | 360.00 | 338.00 | 352.00 | 306.47 | 11,900 |
| 2024-05-29 | 358.00 | 360.00 | 342.00 | 342.00 | 297.77 | 3,300 |
| 2024-05-28 | 360.00 | 380.00 | 342.00 | 350.00 | 304.73 | 8,800 |
| 2024-05-27 | 356.00 | 368.00 | 350.00 | 350.00 | 304.73 | 13,700 |
| 2024-05-22 | 430.00 | 432.00 | 350.00 | 350.00 | 304.73 | 276,000 |
| 2024-05-21 | 432.00 | 432.00 | 432.00 | 432.00 | 376.13 | 1,000 |
| 2024-05-20 | 430.00 | 436.00 | 426.00 | 432.00 | 376.13 | 114,400 |
| 2024-05-17 | 430.00 | 430.00 | 424.00 | 424.00 | 369.16 | 1,100 |
| 2024-05-16 | 428.00 | 438.00 | 330.00 | 414.00 | 360.46 | 57,600 |
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.