Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
06-Aug-2021 363.59 365.55 363.59 363.59 28,391 0
05-Aug-2021 363.59 363.59 363.59 363.59 27,368 0
04-Aug-2021 353.82 365.55 353.82 363.59 32,740 0
03-Aug-2021 402.69 402.69 357.73 379.23 5,627 0
02-Aug-2021 355.77 383.14 355.77 383.14 5,371 0
30-Jul-2021 383.14 383.14 363.59 369.45 60,620 0
29-Jul-2021 367.50 383.14 351.86 383.14 15,602 0
28-Jul-2021 381.18 381.18 371.41 371.41 8,440 0
27-Jul-2021 346.00 389.00 346.00 385.09 30,693 0
26-Jul-2021 347.95 394.87 347.95 355.77 32,484 0
23-Jul-2021 353.82 353.82 344.04 344.04 5,371 0
22-Jul-2021 367.50 379.23 351.86 363.59 28,136 0
21-Jul-2021 355.77 375.32 353.82 353.82 28,903 0
19-Jul-2021 361.64 379.23 359.68 379.23 6,138 0
16-Jul-2021 351.86 390.96 347.95 379.23 49,365 0
15-Jul-2021 398.78 408.55 371.41 371.41 32,995 0
14-Jul-2021 338.18 410.51 336.22 398.78 25,322 0
13-Jul-2021 363.59 408.55 344.04 357.73 167,793 0
12-Jul-2021 375.32 375.32 363.59 363.59 22,253 0
09-Jul-2021 390.96 390.96 390.96 390.96 767 0
08-Jul-2021 430.05 430.05 400.73 400.73 74,432 0
07-Jul-2021 330.36 430.05 330.36 430.05 197,208 0
06-Jul-2021 375.32 375.32 349.91 349.91 12,277 0
05-Jul-2021 347.95 371.41 330.36 371.41 36,321 0
02-Jul-2021 347.95 347.95 347.95 347.95 255 0
01-Jul-2021 363.59 367.50 344.04 347.95 25,066 0
30-Jun-2021 359.68 383.14 326.45 363.59 112,032 0
29-Jun-2021 340.13 351.86 332.31 347.95 62,666 0
28-Jun-2021 336.22 387.05 332.31 344.04 151,678 0
25-Jun-2021 377.27 430.05 344.04 355.77 1,155,112 0
24-Jun-2021 275.63 344.04 265.85 344.04 816,968 0
23-Jun-2021 265.85 347.95 265.85 275.63 572,185 0
22-Jun-2021 289.31 289.31 277.58 279.53 19,695 0
21-Jun-2021 291.26 363.59 287.35 293.22 37,088 0