PT KDB Tifa Finance Tbk (TIFA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| May 21, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| May 20, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 300 |
| May 17, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,500 |
| May 16, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 6,600 |
| May 15, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 700 |
| May 14, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| May 13, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 800 |
| May 08, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1,200 |
| May 07, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1,900 |
| May 06, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| May 03, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| May 02, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 400 |
| Apr 30, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 600 |
| Apr 29, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 100 |
| Apr 26, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 300 |
| Apr 25, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Apr 24, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Apr 23, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Apr 22, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 500 |
| Apr 19, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 700 |
| Apr 18, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6,600 |
| Apr 17, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 700 |
| Apr 16, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 500 |
| Apr 05, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,000 |
| Apr 04, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 500 |
| Apr 03, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,000 |
| Apr 02, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| Apr 01, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Mar 28, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Mar 27, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,300 |
| Mar 26, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 25, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 22, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 21, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 20, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 19, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 18, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 15, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 14, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 13, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| Mar 08, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 07, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 06, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 05, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 04, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 01, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Feb 29, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Feb 28, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 300 |
| Feb 27, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Feb 26, 2024 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 300 |
| Feb 23, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Feb 22, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Feb 21, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Feb 20, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Feb 19, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 300 |
| Feb 16, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 15, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 13, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 12, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 07, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 06, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 05, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 02, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 01, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 31, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 30, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 29, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 26, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 25, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 24, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 23, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 22, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 19, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 18, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 17, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 16, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 15, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 12, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 11, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 10, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 09, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 08, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 10,000 |
| Jan 05, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 04, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 03, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 02, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 100 |
| Dec 29, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Dec 28, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Dec 27, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Dec 22, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Dec 21, 2023 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 6,100 |
| Dec 20, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Dec 19, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Dec 18, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| Dec 15, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Dec 14, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| Dec 13, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Dec 12, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Dec 11, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.