Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
06-Sep-2024 580.00 580.00 580.00 580.00 0 0
05-Sep-2024 580.00 580.00 580.00 580.00 0 0
04-Sep-2024 580.00 580.00 580.00 580.00 0 0
03-Sep-2024 580.00 580.00 580.00 580.00 0 0
02-Sep-2024 580.00 580.00 580.00 580.00 0 0
30-Aug-2024 580.00 580.00 580.00 580.00 1,700 0
29-Aug-2024 580.00 580.00 580.00 580.00 0 0
28-Aug-2024 580.00 580.00 580.00 580.00 0 0
27-Aug-2024 580.00 580.00 580.00 580.00 0 0
26-Aug-2024 580.00 580.00 580.00 580.00 100 0
23-Aug-2024 600.00 600.00 600.00 600.00 0 0
22-Aug-2024 600.00 600.00 600.00 600.00 0 0
21-Aug-2024 600.00 600.00 600.00 600.00 0 0
20-Aug-2024 600.00 600.00 600.00 600.00 0 0
19-Aug-2024 600.00 600.00 600.00 600.00 0 0
16-Aug-2024 600.00 600.00 600.00 600.00 0 0
15-Aug-2024 600.00 600.00 600.00 600.00 800 0
14-Aug-2024 605.00 605.00 605.00 605.00 200 0
13-Aug-2024 615.00 615.00 615.00 615.00 0 0
12-Aug-2024 615.00 615.00 615.00 615.00 0 0
09-Aug-2024 615.00 615.00 615.00 615.00 0 0
08-Aug-2024 615.00 615.00 615.00 615.00 0 0
07-Aug-2024 615.00 615.00 615.00 615.00 0 0
06-Aug-2024 615.00 615.00 615.00 615.00 100 0
05-Aug-2024 615.00 615.00 615.00 615.00 0 0
02-Aug-2024 630.00 630.00 615.00 615.00 7,600 0
01-Aug-2024 610.00 620.00 610.00 610.00 2,100 0
31-Jul-2024 590.00 590.00 590.00 590.00 13,500 0
30-Jul-2024 535.00 540.00 535.00 540.00 11,200 0
29-Jul-2024 500.00 535.00 500.00 535.00 1,500 0
26-Jul-2024 490.00 490.00 490.00 490.00 500 0
25-Jul-2024 446.00 446.00 446.00 446.00 900 0
24-Jul-2024 406.00 406.00 406.00 406.00 400 0
23-Jul-2024 370.00 370.00 370.00 370.00 0 0
22-Jul-2024 370.00 370.00 370.00 370.00 0 0
19-Jul-2024 370.00 370.00 370.00 370.00 0 0
18-Jul-2024 370.00 370.00 370.00 370.00 0 0
17-Jul-2024 370.00 370.00 370.00 370.00 0 0
16-Jul-2024 370.00 370.00 370.00 370.00 0 0
15-Jul-2024 370.00 370.00 370.00 370.00 0 0
12-Jul-2024 370.00 370.00 370.00 370.00 0 0
11-Jul-2024 370.00 370.00 370.00 370.00 0 0
10-Jul-2024 370.00 370.00 370.00 370.00 0 0
09-Jul-2024 370.00 370.00 370.00 370.00 0 0
08-Jul-2024 370.00 370.00 370.00 370.00 0 0
05-Jul-2024 370.00 370.00 370.00 370.00 200 0
04-Jul-2024 370.00 370.00 370.00 370.00 0 0
03-Jul-2024 370.00 370.00 370.00 370.00 0 0
02-Jul-2024 370.00 370.00 370.00 370.00 1,100 0
01-Jul-2024 370.00 370.00 370.00 370.00 0 0
28-Jun-2024 370.00 370.00 370.00 370.00 0 0
27-Jun-2024 370.00 370.00 370.00 370.00 0 0
26-Jun-2024 370.00 370.00 370.00 370.00 0 0
25-Jun-2024 370.00 370.00 370.00 370.00 0 0
24-Jun-2024 370.00 370.00 370.00 370.00 0 0
21-Jun-2024 370.00 370.00 370.00 370.00 0 0
20-Jun-2024 370.00 370.00 370.00 370.00 0 0
19-Jun-2024 370.00 370.00 370.00 370.00 0 0
14-Jun-2024 370.00 370.00 370.00 370.00 0 0
13-Jun-2024 370.00 370.00 370.00 370.00 100 0
12-Jun-2024 370.00 370.00 370.00 370.00 0 0
11-Jun-2024 370.00 370.00 370.00 370.00 0 0
10-Jun-2024 370.00 370.00 370.00 370.00 0 0
07-Jun-2024 370.00 370.00 370.00 370.00 100 0
06-Jun-2024 370.00 370.00 370.00 370.00 0 0
05-Jun-2024 370.00 370.00 370.00 370.00 0 0
04-Jun-2024 370.00 370.00 370.00 370.00 0 0
03-Jun-2024 370.00 370.00 370.00 370.00 0 0
31-May-2024 370.00 370.00 370.00 370.00 0 0
30-May-2024 370.00 370.00 370.00 370.00 0 0
29-May-2024 370.00 370.00 370.00 370.00 900 0
28-May-2024 370.00 370.00 370.00 370.00 200 0
27-May-2024 370.00 370.00 370.00 370.00 0 0
22-May-2024 370.00 370.00 370.00 370.00 0 0
21-May-2024 370.00 370.00 370.00 370.00 0 0
20-May-2024 370.00 370.00 370.00 370.00 300 0
17-May-2024 370.00 370.00 370.00 370.00 1,500 0
16-May-2024 370.00 370.00 370.00 370.00 6,600 0
15-May-2024 370.00 370.00 370.00 370.00 700 0
14-May-2024 384.00 384.00 384.00 384.00 0 0
13-May-2024 384.00 384.00 384.00 384.00 800 0
08-May-2024 384.00 384.00 384.00 384.00 1,200 0
07-May-2024 386.00 386.00 386.00 386.00 1,900 0
06-May-2024 388.00 388.00 388.00 388.00 0 0
03-May-2024 388.00 388.00 388.00 388.00 0 0
02-May-2024 388.00 388.00 388.00 388.00 400 0
30-Apr-2024 388.00 388.00 388.00 388.00 600 0
29-Apr-2024 388.00 388.00 388.00 388.00 100 0
26-Apr-2024 388.00 388.00 388.00 388.00 300 0
25-Apr-2024 388.00 388.00 388.00 388.00 0 0
24-Apr-2024 388.00 388.00 388.00 388.00 0 0
23-Apr-2024 388.00 388.00 388.00 388.00 0 0
22-Apr-2024 388.00 388.00 388.00 388.00 500 0
19-Apr-2024 390.00 390.00 390.00 390.00 700 0
18-Apr-2024 400.00 400.00 400.00 400.00 6,600 0
17-Apr-2024 420.00 420.00 420.00 420.00 700 0
16-Apr-2024 428.00 428.00 428.00 428.00 500 0
05-Apr-2024 432.00 432.00 432.00 432.00 1,000 0
04-Apr-2024 442.00 442.00 442.00 442.00 500 0
03-Apr-2024 490.00 490.00 490.00 490.00 1,000 0