Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
29-Dec-2021 730.00 750.00 650.00 660.00 907,900 0
28-Dec-2021 525.00 655.00 500.00 655.00 1,011,700 0
27-Dec-2021 565.00 565.00 525.00 525.00 503,300 0
24-Dec-2021 565.00 625.00 560.00 560.00 331,500 0
23-Dec-2021 640.00 640.00 600.00 600.00 171,500 0
22-Dec-2021 685.00 685.00 640.00 640.00 169,800 0
21-Dec-2021 685.00 725.00 685.00 685.00 177,200 0
20-Dec-2021 745.00 775.00 735.00 735.00 241,700 0
17-Dec-2021 790.00 790.00 735.00 785.00 349,500 0
16-Dec-2021 765.00 795.00 745.00 790.00 667,400 0
15-Dec-2021 810.00 810.00 760.00 800.00 62,100 0
14-Dec-2021 850.00 850.00 815.00 815.00 23,700 0
13-Dec-2021 870.00 870.00 820.00 845.00 27,000 0
10-Dec-2021 840.00 870.00 785.00 835.00 29,900 0
09-Dec-2021 835.00 850.00 810.00 840.00 12,800 0
08-Dec-2021 850.00 850.00 810.00 835.00 12,300 0
07-Dec-2021 795.00 850.00 765.00 850.00 115,700 0
06-Dec-2021 790.00 840.00 790.00 810.00 21,900 0
03-Dec-2021 795.00 795.00 755.00 790.00 13,000 0
02-Dec-2021 740.00 805.00 740.00 800.00 16,800 0
01-Dec-2021 795.00 800.00 760.00 760.00 64,100 0
30-Nov-2021 790.00 800.00 770.00 800.00 31,800 0
29-Nov-2021 800.00 840.00 755.00 800.00 49,500 0
26-Nov-2021 800.00 835.00 800.00 800.00 78,500 0
25-Nov-2021 840.00 840.00 785.00 790.00 558,700 0
24-Nov-2021 895.00 955.00 840.00 840.00 159,600 0
23-Nov-2021 900.00 995.00 895.00 895.00 168,900 0
22-Nov-2021 955.00 955.00 900.00 930.00 50,300 0
19-Nov-2021 890.00 995.00 840.00 955.00 503,800 0
18-Nov-2021 955.00 955.00 890.00 890.00 212,600 0
17-Nov-2021 1,040.00 1,050.00 955.00 955.00 206,100 0
16-Nov-2021 930.00 1,030.00 920.00 1,025.00 429,400 0
15-Nov-2021 750.00 935.00 750.00 920.00 554,600 0
12-Nov-2021 770.00 775.00 730.00 760.00 105,100 0
11-Nov-2021 740.00 775.00 705.00 770.00 235,200 0
10-Nov-2021 750.00 750.00 715.00 730.00 68,200 0
09-Nov-2021 785.00 800.00 725.00 725.00 147,800 0
08-Nov-2021 685.00 800.00 665.00 750.00 518,300 0
05-Nov-2021 665.00 685.00 650.00 675.00 39,900 0
04-Nov-2021 685.00 700.00 650.00 685.00 7,300 0
03-Nov-2021 675.00 690.00 645.00 685.00 67,100 0
02-Nov-2021 670.00 695.00 630.00 685.00 235,900 0
01-Nov-2021 700.00 700.00 665.00 670.00 126,900 0
29-Oct-2021 705.00 705.00 655.00 700.00 374,600 0
28-Oct-2021 685.00 710.00 670.00 700.00 421,500 0
27-Oct-2021 625.00 695.00 590.00 675.00 1,121,200 0
26-Oct-2021 510.00 625.00 505.00 625.00 1,436,400 0
25-Oct-2021 520.00 525.00 505.00 525.00 108,100 0
22-Oct-2021 520.00 520.00 490.00 520.00 182,900 0
21-Oct-2021 520.00 530.00 505.00 525.00 50,800 0
19-Oct-2021 515.00 535.00 500.00 515.00 176,400 0
18-Oct-2021 520.00 520.00 500.00 520.00 70,800 0
15-Oct-2021 510.00 520.00 505.00 520.00 36,300 0
14-Oct-2021 515.00 525.00 505.00 510.00 51,300 0
13-Oct-2021 500.00 525.00 498.00 515.00 186,700 0
12-Oct-2021 510.00 515.00 500.00 505.00 350,200 0
11-Oct-2021 510.00 540.00 505.00 510.00 301,400 0
08-Oct-2021 550.00 550.00 505.00 510.00 143,100 0
07-Oct-2021 520.00 590.00 515.00 530.00 406,400 0
06-Oct-2021 530.00 580.00 500.00 520.00 526,100 0
05-Oct-2021 540.00 540.00 498.00 510.00 511,700 0
04-Oct-2021 575.00 575.00 535.00 535.00 813,300 0
01-Oct-2021 615.00 650.00 575.00 575.00 793,700 0
30-Sep-2021 620.00 655.00 590.00 615.00 821,800 0
29-Sep-2021 575.00 680.00 545.00 615.00 2,609,600 0
28-Sep-2021 600.00 630.00 530.00 575.00 2,071,600 0
27-Sep-2021 540.00 655.00 535.00 560.00 2,314,600 0
24-Sep-2021 484.00 530.00 484.00 530.00 2,166,700 0
23-Sep-2021 520.00 545.00 520.00 520.00 1,863,600 0
22-Sep-2021 555.00 555.00 555.00 555.00 77,800 0
21-Sep-2021 595.00 595.00 595.00 595.00 163,600 0
20-Sep-2021 635.00 775.00 635.00 635.00 2,112,000 0
17-Sep-2021 680.00 680.00 680.00 680.00 339,200 0
16-Sep-2021 730.00 730.00 730.00 730.00 57,400 0
15-Sep-2021 780.00 780.00 780.00 780.00 65,500 0
14-Sep-2021 835.00 835.00 835.00 835.00 38,300 0
13-Sep-2021 895.00 895.00 895.00 895.00 21,400 0
10-Sep-2021 960.00 960.00 960.00 960.00 34,400 0
09-Sep-2021 1,105.00 1,105.00 1,030.00 1,030.00 37,700 0
08-Sep-2021 1,200.00 1,325.00 1,105.00 1,105.00 1,037,500 0
07-Sep-2021 1,210.00 1,265.00 1,020.00 1,185.00 2,152,100 0
06-Sep-2021 890.00 1,015.00 890.00 1,015.00 405,500 0
03-Sep-2021 684.18 813.19 672.45 813.19 3,438,481 0
02-Sep-2021 521.93 650.94 521.93 650.94 2,038,840 0
01-Sep-2021 430.05 527.79 410.51 521.93 1,398,361 0
31-Aug-2021 426.14 449.60 396.82 422.23 371,651 0
30-Aug-2021 351.86 439.83 332.31 426.14 430,737 0
27-Aug-2021 351.86 351.86 351.86 351.86 0 0
26-Aug-2021 351.86 351.86 351.86 351.86 511 0
25-Aug-2021 351.86 351.86 351.86 351.86 18,160 0
24-Aug-2021 351.86 351.86 351.86 351.86 18,672 0
23-Aug-2021 338.18 351.86 320.59 351.86 15,091 0
20-Aug-2021 338.18 338.18 338.18 338.18 255 0
19-Aug-2021 338.18 338.18 338.18 338.18 4,604 0
18-Aug-2021 338.18 338.18 338.18 338.18 5,882 0
16-Aug-2021 361.64 361.64 361.64 361.64 0 0
13-Aug-2021 346.00 363.59 346.00 361.64 1,023 0
12-Aug-2021 347.95 347.95 344.04 347.95 12,789 0
10-Aug-2021 361.64 361.64 344.04 344.04 33,251 0
09-Aug-2021 377.27 385.09 346.00 346.00 13,044 0