Trust Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 438.00 | 438.00 | 422.00 | 438.00 | 438.00 | 17,600 |
| 2026-10-22 | 434.00 | 440.00 | 416.00 | 438.00 | 438.00 | 22,900 |
| 2026-10-21 | 418.00 | 440.00 | 406.00 | 434.00 | 434.00 | 59,400 |
| 2026-10-20 | 402.00 | 438.00 | 400.00 | 418.00 | 418.00 | 89,800 |
| 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 |
Page 1 of 1 · 23 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.