Price History - TFCO

Kembali ke Company
Ticker: TFCO
Company: Tifico Fiber Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 810.00 810.00 810.00 810.00 700 0
03-Aug-2026 770.00 770.00 770.00 770.00 100 0
31-Jul-2026 720.00 720.00 720.00 720.00 0 0
30-Jul-2026 745.00 790.00 720.00 720.00 1,200 0
29-Jul-2026 725.00 730.00 725.00 730.00 1,700 0
28-Jul-2026 720.00 720.00 720.00 720.00 1,000 0
27-Jul-2026 775.00 775.00 775.00 775.00 12,100 0
24-Jul-2026 710.00 780.00 710.00 780.00 400 0
23-Jul-2026 710.00 710.00 710.00 710.00 2,100 0
22-Jul-2026 745.00 745.00 745.00 745.00 300 0
21-Jul-2026 730.00 745.00 730.00 745.00 2,700 0
20-Jul-2026 750.00 750.00 750.00 750.00 1,800 0
17-Jul-2026 820.00 820.00 750.00 750.00 5,700 0
16-Jul-2026 790.00 790.00 770.00 775.00 500 0
15-Jul-2026 670.00 790.00 670.00 790.00 2,400 0
14-Jul-2026 615.00 720.00 615.00 720.00 1,100 0
13-Jul-2026 720.00 720.00 670.00 670.00 400 0
10-Jul-2026 730.00 730.00 665.00 665.00 2,000 0
09-Jul-2026 670.00 735.00 670.00 735.00 400 0
08-Jul-2026 670.00 670.00 670.00 670.00 200 0
07-Jul-2026 680.00 680.00 680.00 680.00 0 0
06-Jul-2026 680.00 680.00 680.00 680.00 0 0
03-Jul-2026 680.00 680.00 680.00 680.00 200 0
02-Jul-2026 580.00 640.00 580.00 640.00 1,100 0
01-Jul-2026 585.00 585.00 585.00 585.00 0 0
30-Jun-2026 585.00 585.00 585.00 585.00 0 0
29-Jun-2026 585.00 585.00 585.00 585.00 0 0
26-Jun-2026 585.00 585.00 585.00 585.00 700 0
25-Jun-2026 585.00 585.00 585.00 585.00 0 0
24-Jun-2026 585.00 585.00 585.00 585.00 0 0
23-Jun-2026 585.00 585.00 585.00 585.00 400 0
22-Jun-2026 645.00 645.00 645.00 645.00 0 0
19-Jun-2026 645.00 645.00 645.00 645.00 0 0
18-Jun-2026 645.00 645.00 645.00 645.00 200 0
17-Jun-2026 645.00 645.00 645.00 645.00 500 0
15-Jun-2026 550.00 645.00 550.00 645.00 1,900 0
12-Jun-2026 595.00 595.00 595.00 595.00 100 0
11-Jun-2026 605.00 605.00 605.00 605.00 0 0
10-Jun-2026 605.00 605.00 605.00 605.00 200 0
09-Jun-2026 655.00 655.00 655.00 655.00 1,700 0
08-Jun-2026 660.00 660.00 660.00 660.00 100 0
05-Jun-2026 600.00 600.00 600.00 600.00 0 0
04-Jun-2026 600.00 600.00 600.00 600.00 0 0
03-Jun-2026 600.00 600.00 600.00 600.00 900 0
02-Jun-2026 605.00 605.00 600.00 600.00 2,300 0
29-May-2026 640.00 640.00 600.00 600.00 2,400 0
28-May-2026 650.00 650.00 650.00 650.00 0 0
27-May-2026 650.00 650.00 650.00 650.00 0 0
26-May-2026 650.00 650.00 650.00 650.00 100 0
25-May-2026 600.00 600.00 600.00 600.00 1,100 0
22-May-2026 600.00 600.00 600.00 600.00 0 0
21-May-2026 600.00 600.00 600.00 600.00 100 0
20-May-2026 600.00 600.00 600.00 600.00 0 0
19-May-2026 600.00 600.00 600.00 600.00 4,100 0
18-May-2026 600.00 600.00 600.00 600.00 300 0
15-May-2026 665.00 665.00 665.00 665.00 0 0
14-May-2026 665.00 665.00 665.00 665.00 0 0
13-May-2026 615.00 665.00 615.00 665.00 400 0
12-May-2026 680.00 680.00 680.00 680.00 300 0
11-May-2026 675.00 675.00 675.00 675.00 0 0
08-May-2026 675.00 675.00 675.00 675.00 0 0
07-May-2026 745.00 745.00 675.00 675.00 6,300 0
06-May-2026 745.00 745.00 745.00 745.00 100 0
05-May-2026 680.00 680.00 680.00 680.00 100 0
04-May-2026 670.00 670.00 670.00 670.00 1,500 0
01-May-2026 725.00 725.00 725.00 725.00 0 0
30-Apr-2026 725.00 725.00 725.00 725.00 0 0
29-Apr-2026 660.00 740.00 660.00 725.00 900 0
28-Apr-2026 710.00 710.00 710.00 710.00 1,400 0
27-Apr-2026 770.00 770.00 770.00 770.00 1,300 0
24-Apr-2026 770.00 770.00 770.00 770.00 3,800 0
23-Apr-2026 885.00 885.00 835.00 835.00 1,800 0
22-Apr-2026 885.00 885.00 885.00 885.00 1,900 0
21-Apr-2026 695.00 825.00 695.00 825.00 2,000 0
20-Apr-2026 705.00 765.00 705.00 765.00 2,200 0
17-Apr-2026 700.00 700.00 700.00 700.00 11,400 0
16-Apr-2026 640.00 640.00 640.00 640.00 100 0
15-Apr-2026 630.00 630.00 630.00 630.00 200 0
14-Apr-2026 630.00 630.00 630.00 630.00 0 0
13-Apr-2026 630.00 630.00 630.00 630.00 0 0
10-Apr-2026 630.00 630.00 630.00 630.00 0 0
09-Apr-2026 630.00 630.00 630.00 630.00 500 0
08-Apr-2026 630.00 630.00 630.00 630.00 0 0
07-Apr-2026 630.00 630.00 630.00 630.00 300 0
06-Apr-2026 630.00 630.00 630.00 630.00 0 0
02-Apr-2026 630.00 630.00 630.00 630.00 500 0
01-Apr-2026 630.00 630.00 630.00 630.00 11,900 0
31-Mar-2026 750.00 750.00 695.00 695.00 3,800 0
30-Mar-2026 810.00 810.00 770.00 770.00 1,400 0
27-Mar-2026 860.00 860.00 810.00 810.00 400 0
26-Mar-2026 900.00 900.00 900.00 900.00 0 0
25-Mar-2026 900.00 900.00 900.00 900.00 0 0
17-Mar-2026 900.00 900.00 900.00 900.00 200 0
16-Mar-2026 995.00 995.00 995.00 995.00 0 0
13-Mar-2026 995.00 995.00 995.00 995.00 100 0
12-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 0 0
11-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 0 0
10-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 0 0
09-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 0 0
06-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 0 0