Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 515.00 515.00 500.00 500.00 3,500 0
06-Jun-2022 515.00 515.00 515.00 515.00 28,100 0
03-Jun-2022 500.00 520.00 500.00 520.00 2,600 0
02-Jun-2022 500.00 500.00 500.00 500.00 7,400 0
31-May-2022 500.00 500.00 494.00 500.00 6,400 0
30-May-2022 498.00 498.00 498.00 498.00 1,100 0
27-May-2022 505.00 505.00 472.00 498.00 7,100 0
25-May-2022 498.00 505.00 498.00 500.00 7,700 0
24-May-2022 500.00 500.00 480.00 498.00 1,600 0
23-May-2022 494.00 500.00 480.00 500.00 1,900 0
20-May-2022 505.00 505.00 470.00 494.00 71,200 0
19-May-2022 505.00 505.00 505.00 505.00 500 0
18-May-2022 500.00 505.00 472.00 505.00 35,300 0
17-May-2022 510.00 530.00 505.00 505.00 170,900 0
13-May-2022 520.00 540.00 494.00 540.00 76,100 0
12-May-2022 530.00 530.00 505.00 530.00 12,200 0
11-May-2022 515.00 545.00 505.00 535.00 5,500 0
10-May-2022 520.00 520.00 520.00 520.00 100 0
09-May-2022 525.00 530.00 520.00 520.00 6,200 0
28-Apr-2022 540.00 545.00 525.00 525.00 11,600 0
27-Apr-2022 535.00 545.00 535.00 545.00 1,900 0
26-Apr-2022 530.00 530.00 525.00 530.00 13,900 0
25-Apr-2022 550.00 550.00 535.00 535.00 6,500 0
22-Apr-2022 550.00 550.00 550.00 550.00 2,400 0
21-Apr-2022 550.00 550.00 530.00 550.00 23,200 0
20-Apr-2022 550.00 555.00 550.00 550.00 6,800 0
19-Apr-2022 555.00 555.00 550.00 555.00 4,500 0
18-Apr-2022 550.00 565.00 530.00 555.00 23,300 0
14-Apr-2022 565.00 565.00 565.00 565.00 400 0
13-Apr-2022 570.00 570.00 555.00 570.00 4,800 0
12-Apr-2022 555.00 570.00 550.00 570.00 7,200 0
11-Apr-2022 555.00 575.00 540.00 565.00 74,800 0
08-Apr-2022 545.00 555.00 535.00 555.00 11,800 0
07-Apr-2022 550.00 560.00 535.00 560.00 4,600 0
06-Apr-2022 535.00 560.00 535.00 555.00 700 0
05-Apr-2022 540.00 565.00 530.00 560.00 31,700 0
04-Apr-2022 565.00 565.00 540.00 560.00 8,600 0
01-Apr-2022 540.00 570.00 535.00 565.00 3,600 0
31-Mar-2022 550.00 565.00 540.00 565.00 3,600 0
30-Mar-2022 570.00 570.00 560.00 560.00 1,800 0
29-Mar-2022 550.00 560.00 550.00 560.00 8,100 0
28-Mar-2022 540.00 575.00 540.00 575.00 16,900 0
25-Mar-2022 555.00 580.00 535.00 580.00 15,700 0
24-Mar-2022 550.00 575.00 550.00 575.00 17,200 0
23-Mar-2022 550.00 575.00 550.00 575.00 37,400 0
22-Mar-2022 575.00 575.00 575.00 575.00 8,600 0
21-Mar-2022 555.00 575.00 555.00 565.00 12,100 0
18-Mar-2022 570.00 575.00 550.00 575.00 7,400 0
17-Mar-2022 575.00 575.00 570.00 570.00 800 0
16-Mar-2022 580.00 585.00 555.00 580.00 4,600 0
15-Mar-2022 550.00 570.00 550.00 550.00 6,800 0
14-Mar-2022 550.00 570.00 550.00 570.00 40,500 0
11-Mar-2022 540.00 585.00 540.00 570.00 3,200 0
10-Mar-2022 565.00 570.00 565.00 570.00 2,700 0