Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
06-May-2025 735.00 740.00 735.00 740.00 300 0
05-May-2025 735.00 735.00 735.00 735.00 100 0
02-May-2025 735.00 735.00 735.00 735.00 300 0
30-Apr-2025 670.00 735.00 670.00 735.00 2,300 0
29-Apr-2025 620.00 670.00 620.00 670.00 16,900 0
28-Apr-2025 670.00 670.00 670.00 670.00 500 0
25-Apr-2025 725.00 725.00 725.00 725.00 600 0
24-Apr-2025 730.00 730.00 730.00 730.00 2,200 0
23-Apr-2025 725.00 750.00 725.00 750.00 2,200 0
22-Apr-2025 785.00 785.00 785.00 785.00 2,600 0
21-Apr-2025 815.00 815.00 815.00 815.00 0 0
17-Apr-2025 815.00 815.00 815.00 815.00 0 0
16-Apr-2025 815.00 815.00 815.00 815.00 0 0
15-Apr-2025 815.00 815.00 815.00 815.00 0 0
14-Apr-2025 815.00 815.00 815.00 815.00 100 0
11-Apr-2025 745.00 745.00 745.00 745.00 300 0
10-Apr-2025 745.00 745.00 745.00 745.00 0 0
09-Apr-2025 745.00 745.00 745.00 745.00 0 0
08-Apr-2025 825.00 825.00 745.00 745.00 600 0
27-Mar-2025 750.00 750.00 750.00 750.00 100 0
26-Mar-2025 825.00 825.00 750.00 750.00 600 0
25-Mar-2025 750.00 750.00 750.00 750.00 0 0
24-Mar-2025 750.00 750.00 750.00 750.00 0 0
21-Mar-2025 750.00 750.00 750.00 750.00 300 0
20-Mar-2025 745.00 750.00 745.00 750.00 27,600 0
19-Mar-2025 750.00 750.00 750.00 750.00 100 0
18-Mar-2025 750.00 750.00 750.00 750.00 100 0
17-Mar-2025 750.00 750.00 750.00 750.00 100 0
14-Mar-2025 750.00 750.00 750.00 750.00 200 0
13-Mar-2025 700.00 750.00 700.00 750.00 2,100 0
12-Mar-2025 740.00 740.00 700.00 700.00 8,500 0
11-Mar-2025 745.00 745.00 745.00 745.00 400 0
10-Mar-2025 700.00 700.00 685.00 685.00 23,600 0
07-Mar-2025 640.00 700.00 640.00 700.00 108,300 0
06-Mar-2025 580.00 640.00 580.00 640.00 77,900 0
05-Mar-2025 605.00 605.00 585.00 585.00 3,400 0
04-Mar-2025 550.00 605.00 550.00 605.00 99,100 0
03-Mar-2025 550.00 550.00 550.00 550.00 0 0
28-Feb-2025 550.00 550.00 550.00 550.00 5,100 0
27-Feb-2025 555.00 555.00 555.00 555.00 0 0
26-Feb-2025 555.00 555.00 555.00 555.00 100 0
25-Feb-2025 555.00 555.00 555.00 555.00 0 0
24-Feb-2025 555.00 555.00 555.00 555.00 0 0
21-Feb-2025 555.00 555.00 555.00 555.00 0 0
20-Feb-2025 555.00 555.00 555.00 555.00 100 0
19-Feb-2025 555.00 555.00 555.00 555.00 0 0
18-Feb-2025 555.00 555.00 555.00 555.00 0 0
17-Feb-2025 555.00 555.00 555.00 555.00 0 0
14-Feb-2025 555.00 555.00 555.00 555.00 0 0
13-Feb-2025 555.00 555.00 555.00 555.00 100 0
12-Feb-2025 550.00 550.00 550.00 550.00 100 0
11-Feb-2025 550.00 550.00 550.00 550.00 100 0
10-Feb-2025 550.00 550.00 550.00 550.00 0 0
07-Feb-2025 550.00 550.00 550.00 550.00 0 0
06-Feb-2025 550.00 550.00 550.00 550.00 100 0
05-Feb-2025 550.00 550.00 550.00 550.00 0 0
04-Feb-2025 550.00 550.00 550.00 550.00 200 0
03-Feb-2025 550.00 550.00 550.00 550.00 0 0
31-Jan-2025 550.00 550.00 550.00 550.00 0 0
30-Jan-2025 550.00 550.00 550.00 550.00 5,000 0
24-Jan-2025 550.00 550.00 550.00 550.00 0 0
23-Jan-2025 550.00 550.00 550.00 550.00 18,100 0
22-Jan-2025 550.00 550.00 550.00 550.00 0 0
21-Jan-2025 550.00 550.00 550.00 550.00 0 0
20-Jan-2025 550.00 550.00 550.00 550.00 0 0
17-Jan-2025 550.00 550.00 550.00 550.00 0 0
16-Jan-2025 550.00 550.00 550.00 550.00 0 0
15-Jan-2025 550.00 550.00 550.00 550.00 0 0
14-Jan-2025 550.00 550.00 550.00 550.00 0 0
13-Jan-2025 550.00 550.00 550.00 550.00 0 0
10-Jan-2025 550.00 550.00 550.00 550.00 1,000 0
09-Jan-2025 550.00 550.00 550.00 550.00 0 0
08-Jan-2025 550.00 550.00 550.00 550.00 0 0
07-Jan-2025 550.00 550.00 550.00 550.00 0 0
06-Jan-2025 550.00 550.00 550.00 550.00 0 0
03-Jan-2025 550.00 550.00 550.00 550.00 0 0
02-Jan-2025 550.00 550.00 550.00 550.00 0 0
30-Dec-2024 550.00 550.00 550.00 550.00 0 0
27-Dec-2024 550.00 550.00 550.00 550.00 0 0
24-Dec-2024 550.00 550.00 550.00 550.00 0 0
23-Dec-2024 550.00 550.00 550.00 550.00 0 0
20-Dec-2024 550.00 550.00 550.00 550.00 0 0
19-Dec-2024 550.00 550.00 550.00 550.00 0 0
18-Dec-2024 550.00 550.00 550.00 550.00 30,000 0
17-Dec-2024 550.00 550.00 550.00 550.00 2,300 0
16-Dec-2024 555.00 555.00 555.00 555.00 0 0
13-Dec-2024 555.00 555.00 555.00 555.00 7,800 0
12-Dec-2024 555.00 555.00 555.00 555.00 0 0
11-Dec-2024 555.00 555.00 555.00 555.00 0 0
10-Dec-2024 555.00 555.00 555.00 555.00 0 0
09-Dec-2024 555.00 555.00 555.00 555.00 0 0
06-Dec-2024 555.00 555.00 555.00 555.00 0 0
05-Dec-2024 555.00 555.00 555.00 555.00 0 0
04-Dec-2024 555.00 555.00 555.00 555.00 0 0
03-Dec-2024 555.00 555.00 555.00 555.00 0 0
02-Dec-2024 555.00 555.00 555.00 555.00 0 0
29-Nov-2024 555.00 555.00 555.00 555.00 2,100 0
28-Nov-2024 560.00 560.00 555.00 555.00 5,700 0
26-Nov-2024 560.00 560.00 560.00 560.00 0 0
25-Nov-2024 560.00 560.00 560.00 560.00 0 0