Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 380.00 | 380.00 | 370.00 | 370.00 | 333.31 | 2,100 |
| 2026-05-07 | 380.00 | 384.00 | 374.00 | 376.00 | 338.71 | 5,700 |
| 2026-05-06 | 384.00 | 384.00 | 368.00 | 374.00 | 336.91 | 35,300 |
| 2026-05-05 | 390.00 | 390.00 | 368.00 | 386.00 | 347.72 | 15,300 |
| 2026-05-04 | 384.00 | 384.00 | 378.00 | 380.00 | 342.31 | 4,400 |
| 2026-05-01 | 384.00 | 384.00 | 384.00 | 384.00 | 345.92 | 0 |
| 2026-04-30 | 386.00 | 392.00 | 380.00 | 384.00 | 345.92 | 32,500 |
| 2026-04-29 | 388.00 | 410.00 | 380.00 | 386.00 | 347.72 | 61,800 |
| 2026-04-28 | 384.00 | 398.00 | 384.00 | 384.00 | 345.92 | 26,600 |
| 2026-04-27 | 384.00 | 394.00 | 384.00 | 390.00 | 351.32 | 5,100 |
← NewerPage 3 of 3 · 130 trading days
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.