Price History - TFCO

Kembali ke Company
Ticker: TFCO
Company: Tifico Fiber Indonesia Tbk
Date Open High Low Close Volume Value
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
05-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 0 0
04-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 500 0
03-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 100 0
02-Mar-2026 1,045.00 1,045.00 1,045.00 1,045.00 200 0
27-Feb-2026 1,045.00 1,045.00 1,045.00 1,045.00 3,700 0
26-Feb-2026 950.00 1,045.00 950.00 1,045.00 1,100 0
25-Feb-2026 865.00 950.00 865.00 950.00 5,900 0
24-Feb-2026 845.00 865.00 845.00 865.00 7,200 0
23-Feb-2026 830.00 845.00 830.00 845.00 700 0
20-Feb-2026 750.00 830.00 750.00 830.00 2,100 0
19-Feb-2026 845.00 845.00 765.00 765.00 600 0
18-Feb-2026 845.00 845.00 845.00 845.00 27,600 0
13-Feb-2026 715.00 850.00 715.00 845.00 6,100 0
12-Feb-2026 880.00 880.00 780.00 780.00 800 0
11-Feb-2026 795.00 850.00 790.00 850.00 22,000 0
10-Feb-2026 850.00 850.00 850.00 850.00 500 0
09-Feb-2026 840.00 850.00 840.00 850.00 12,000 0
06-Feb-2026 780.00 850.00 780.00 850.00 12,200 0
05-Feb-2026 905.00 905.00 860.00 860.00 19,600 0
04-Feb-2026 955.00 955.00 955.00 955.00 800 0
03-Feb-2026 945.00 955.00 865.00 955.00 19,000 0
02-Feb-2026 955.00 955.00 955.00 955.00 600 0
30-Jan-2026 860.00 970.00 855.00 970.00 56,800 0
29-Jan-2026 945.00 945.00 945.00 945.00 24,300 0
28-Jan-2026 1,050.00 1,050.00 1,050.00 1,050.00 60,400 0
27-Jan-2026 1,165.00 1,165.00 1,165.00 1,165.00 63,200 0
26-Jan-2026 1,060.00 1,060.00 1,060.00 1,060.00 78,400 0
23-Jan-2026 965.00 965.00 965.00 965.00 6,500 0
22-Jan-2026 880.00 880.00 880.00 880.00 3,800 0
21-Jan-2026 800.00 800.00 800.00 800.00 28,000 0
20-Jan-2026 730.00 730.00 730.00 730.00 42,200 0
19-Jan-2026 665.00 665.00 665.00 665.00 22,000 0
15-Jan-2026 605.00 605.00 605.00 605.00 1,000 0
14-Jan-2026 550.00 550.00 550.00 550.00 1,900 0
13-Jan-2026 550.00 550.00 550.00 550.00 0 0
12-Jan-2026 550.00 550.00 550.00 550.00 100 0
09-Jan-2026 500.00 500.00 500.00 500.00 0 0
08-Jan-2026 500.00 500.00 500.00 500.00 0 0
07-Jan-2026 500.00 500.00 500.00 500.00 0 0
06-Jan-2026 500.00 500.00 500.00 500.00 0 0
05-Jan-2026 500.00 500.00 500.00 500.00 0 0
02-Jan-2026 500.00 500.00 500.00 500.00 0 0
30-Dec-2025 500.00 500.00 500.00 500.00 0 0
29-Dec-2025 500.00 500.00 500.00 500.00 0 0
24-Dec-2025 500.00 500.00 500.00 500.00 0 0
23-Dec-2025 500.00 500.00 500.00 500.00 0 0
22-Dec-2025 500.00 500.00 500.00 500.00 0 0
19-Dec-2025 500.00 500.00 500.00 500.00 0 0
18-Dec-2025 500.00 500.00 500.00 500.00 0 0
17-Dec-2025 500.00 500.00 500.00 500.00 0 0
16-Dec-2025 500.00 500.00 500.00 500.00 0 0
15-Dec-2025 500.00 500.00 500.00 500.00 0 0
12-Dec-2025 500.00 500.00 500.00 500.00 0 0
11-Dec-2025 500.00 500.00 500.00 500.00 0 0