Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
26-Oct-2022 480.00 500.00 480.00 500.00 105,300 0
25-Oct-2022 500.00 500.00 500.00 500.00 900 0
24-Oct-2022 482.00 500.00 482.00 500.00 7,200 0
21-Oct-2022 505.00 505.00 480.00 482.00 1,600 0
20-Oct-2022 480.00 500.00 480.00 500.00 11,400 0
19-Oct-2022 500.00 500.00 480.00 500.00 700 0
18-Oct-2022 490.00 490.00 490.00 490.00 600 0
17-Oct-2022 500.00 500.00 500.00 500.00 0 0
14-Oct-2022 500.00 500.00 500.00 500.00 2,200 0
13-Oct-2022 500.00 500.00 500.00 500.00 5,000 0
12-Oct-2022 490.00 490.00 490.00 490.00 100 0
11-Oct-2022 490.00 490.00 490.00 490.00 600 0
10-Oct-2022 500.00 500.00 490.00 500.00 5,600 0
07-Oct-2022 500.00 500.00 500.00 500.00 0 0
06-Oct-2022 500.00 500.00 500.00 500.00 0 0
05-Oct-2022 500.00 500.00 500.00 500.00 1,900 0
04-Oct-2022 480.00 500.00 480.00 500.00 4,500 0
03-Oct-2022 505.00 505.00 505.00 505.00 7,000 0
30-Sep-2022 494.00 494.00 494.00 494.00 0 0
29-Sep-2022 494.00 494.00 494.00 494.00 0 0
28-Sep-2022 494.00 494.00 494.00 494.00 0 0
27-Sep-2022 494.00 494.00 494.00 494.00 3,600 0
26-Sep-2022 492.00 492.00 492.00 492.00 0 0
23-Sep-2022 492.00 492.00 492.00 492.00 0 0
22-Sep-2022 492.00 492.00 492.00 492.00 0 0
21-Sep-2022 492.00 492.00 492.00 492.00 0 0
20-Sep-2022 492.00 492.00 492.00 492.00 0 0
19-Sep-2022 505.00 510.00 492.00 492.00 600 0
16-Sep-2022 490.00 500.00 490.00 496.00 3,100 0
15-Sep-2022 496.00 496.00 490.00 490.00 6,300 0
14-Sep-2022 500.00 500.00 500.00 500.00 900 0
13-Sep-2022 496.00 496.00 494.00 494.00 4,700 0
12-Sep-2022 494.00 496.00 494.00 496.00 700 0
09-Sep-2022 498.00 498.00 492.00 496.00 700 0
08-Sep-2022 492.00 492.00 492.00 492.00 1,000 0
07-Sep-2022 510.00 510.00 510.00 510.00 100 0
06-Sep-2022 510.00 510.00 510.00 510.00 100 0
05-Sep-2022 490.00 496.00 490.00 494.00 47,600 0
02-Sep-2022 505.00 505.00 484.00 498.00 28,900 0
01-Sep-2022 492.00 510.00 482.00 505.00 26,300 0
31-Aug-2022 510.00 510.00 492.00 492.00 7,100 0
30-Aug-2022 510.00 510.00 490.00 510.00 2,600 0
29-Aug-2022 510.00 510.00 510.00 510.00 5,400 0
26-Aug-2022 515.00 550.00 510.00 510.00 3,100 0
25-Aug-2022 520.00 520.00 500.00 515.00 4,300 0
24-Aug-2022 515.00 515.00 490.00 510.00 7,700 0
23-Aug-2022 505.00 550.00 500.00 500.00 13,700 0
22-Aug-2022 505.00 505.00 505.00 505.00 0 0
19-Aug-2022 500.00 505.00 500.00 505.00 4,400 0
18-Aug-2022 505.00 505.00 505.00 505.00 2,100 0
16-Aug-2022 500.00 505.00 500.00 505.00 800 0
15-Aug-2022 500.00 505.00 500.00 505.00 27,000 0
12-Aug-2022 515.00 515.00 500.00 510.00 1,900 0
11-Aug-2022 500.00 510.00 500.00 510.00 4,200 0
10-Aug-2022 496.00 500.00 496.00 498.00 10,500 0
09-Aug-2022 500.00 500.00 498.00 500.00 3,600 0
08-Aug-2022 505.00 505.00 505.00 505.00 1,100 0
05-Aug-2022 500.00 510.00 500.00 510.00 2,200 0
04-Aug-2022 515.00 515.00 500.00 505.00 3,000 0
03-Aug-2022 515.00 520.00 500.00 500.00 5,400 0
02-Aug-2022 520.00 535.00 520.00 520.00 1,000 0
01-Aug-2022 550.00 550.00 520.00 520.00 18,400 0
29-Jul-2022 498.00 590.00 498.00 555.00 22,700 0
28-Jul-2022 498.00 498.00 498.00 498.00 0 0
27-Jul-2022 498.00 498.00 498.00 498.00 0 0
26-Jul-2022 498.00 498.00 498.00 498.00 0 0
25-Jul-2022 498.00 498.00 498.00 498.00 600 0
22-Jul-2022 498.00 500.00 498.00 500.00 1,000 0
21-Jul-2022 490.00 500.00 484.00 500.00 900 0
20-Jul-2022 490.00 498.00 480.00 490.00 1,300 0
19-Jul-2022 498.00 500.00 498.00 500.00 5,400 0
18-Jul-2022 498.00 500.00 498.00 500.00 6,200 0
15-Jul-2022 478.00 500.00 478.00 500.00 14,800 0
14-Jul-2022 498.00 498.00 478.00 478.00 11,000 0
13-Jul-2022 500.00 500.00 500.00 500.00 0 0
12-Jul-2022 500.00 500.00 500.00 500.00 5,700 0
11-Jul-2022 498.00 500.00 498.00 500.00 3,300 0
08-Jul-2022 498.00 500.00 468.00 500.00 16,300 0
07-Jul-2022 498.00 500.00 498.00 500.00 1,900 0
06-Jul-2022 498.00 500.00 498.00 500.00 700 0
05-Jul-2022 498.00 498.00 498.00 498.00 0 0
04-Jul-2022 498.00 500.00 498.00 498.00 4,700 0
01-Jul-2022 498.00 500.00 490.00 500.00 1,600 0
30-Jun-2022 498.00 500.00 498.00 498.00 3,300 0
29-Jun-2022 500.00 500.00 488.00 488.00 1,600 0
28-Jun-2022 490.00 490.00 490.00 490.00 200 0
27-Jun-2022 482.00 482.00 482.00 482.00 1,600 0
24-Jun-2022 478.00 500.00 478.00 482.00 17,600 0
23-Jun-2022 486.00 500.00 472.00 478.00 16,200 0
22-Jun-2022 496.00 498.00 492.00 492.00 800 0
21-Jun-2022 480.00 500.00 480.00 498.00 1,700 0
20-Jun-2022 478.00 505.00 476.00 480.00 6,800 0
17-Jun-2022 505.00 505.00 472.00 478.00 1,900 0
16-Jun-2022 505.00 505.00 505.00 505.00 9,000 0
15-Jun-2022 498.00 505.00 496.00 505.00 10,800 0
14-Jun-2022 494.00 505.00 492.00 505.00 3,700 0
13-Jun-2022 494.00 494.00 494.00 494.00 20,000 0
10-Jun-2022 515.00 515.00 494.00 494.00 8,600 0
09-Jun-2022 500.00 515.00 490.00 490.00 14,300 0
08-Jun-2022 510.00 510.00 496.00 510.00 11,400 0