Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
29-Dec-2022 422.00 450.00 414.00 414.00 1,300 0
28-Dec-2022 410.00 422.00 400.00 422.00 3,600 0
27-Dec-2022 410.00 410.00 410.00 410.00 2,400 0
26-Dec-2022 408.00 408.00 408.00 408.00 1,500 0
23-Dec-2022 470.00 470.00 420.00 420.00 7,400 0
22-Dec-2022 450.00 450.00 450.00 450.00 0 0
21-Dec-2022 430.00 468.00 430.00 450.00 2,100 0
20-Dec-2022 410.00 430.00 410.00 430.00 1,000 0
19-Dec-2022 450.00 450.00 430.00 430.00 14,100 0
16-Dec-2022 450.00 450.00 450.00 450.00 1,700 0
15-Dec-2022 484.00 484.00 452.00 478.00 25,200 0
14-Dec-2022 470.00 484.00 460.00 484.00 56,500 0
13-Dec-2022 486.00 486.00 486.00 486.00 7,600 0
12-Dec-2022 490.00 490.00 488.00 488.00 200 0
09-Dec-2022 480.00 490.00 480.00 488.00 1,100 0
08-Dec-2022 484.00 492.00 470.00 490.00 11,800 0
07-Dec-2022 496.00 496.00 496.00 496.00 900 0
06-Dec-2022 480.00 525.00 480.00 498.00 104,500 0
05-Dec-2022 484.00 484.00 480.00 480.00 3,600 0
02-Dec-2022 480.00 490.00 480.00 484.00 13,700 0
01-Dec-2022 488.00 488.00 488.00 488.00 22,700 0
30-Nov-2022 490.00 490.00 484.00 490.00 38,900 0
29-Nov-2022 490.00 490.00 490.00 490.00 3,800 0
28-Nov-2022 496.00 496.00 490.00 490.00 9,500 0
25-Nov-2022 498.00 498.00 496.00 496.00 17,100 0
24-Nov-2022 500.00 500.00 482.00 500.00 3,800 0
23-Nov-2022 496.00 496.00 494.00 494.00 2,900 0
22-Nov-2022 496.00 496.00 496.00 496.00 0 0
21-Nov-2022 496.00 496.00 496.00 496.00 2,600 0
18-Nov-2022 498.00 498.00 496.00 496.00 4,900 0
17-Nov-2022 494.00 494.00 478.00 488.00 8,400 0
16-Nov-2022 498.00 498.00 494.00 494.00 12,300 0
15-Nov-2022 500.00 500.00 498.00 498.00 5,800 0
14-Nov-2022 498.00 498.00 498.00 498.00 1,900 0
11-Nov-2022 525.00 525.00 520.00 520.00 30,600 0
10-Nov-2022 525.00 525.00 515.00 515.00 500 0
09-Nov-2022 510.00 530.00 505.00 530.00 800 0
08-Nov-2022 530.00 530.00 515.00 515.00 400 0
07-Nov-2022 520.00 520.00 515.00 515.00 35,900 0
04-Nov-2022 520.00 525.00 500.00 520.00 20,700 0
03-Nov-2022 525.00 525.00 525.00 525.00 0 0
02-Nov-2022 494.00 525.00 494.00 525.00 900 0
01-Nov-2022 530.00 530.00 482.00 492.00 40,100 0
31-Oct-2022 520.00 520.00 510.00 515.00 88,600 0
28-Oct-2022 505.00 520.00 490.00 520.00 13,700 0
27-Oct-2022 500.00 510.00 500.00 505.00 75,100 0
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