Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
19-Jan-2024 650.00 650.00 650.00 650.00 0 0
18-Jan-2024 650.00 650.00 650.00 650.00 0 0
17-Jan-2024 650.00 650.00 650.00 650.00 0 0
16-Jan-2024 650.00 650.00 650.00 650.00 0 0
15-Jan-2024 650.00 650.00 650.00 650.00 0 0
12-Jan-2024 650.00 650.00 650.00 650.00 0 0
11-Jan-2024 650.00 650.00 650.00 650.00 0 0
10-Jan-2024 650.00 650.00 650.00 650.00 0 0
09-Jan-2024 650.00 650.00 650.00 650.00 0 0
08-Jan-2024 650.00 650.00 650.00 650.00 10,000 0
05-Jan-2024 650.00 650.00 650.00 650.00 0 0
04-Jan-2024 650.00 650.00 650.00 650.00 0 0
03-Jan-2024 650.00 650.00 650.00 650.00 0 0
02-Jan-2024 650.00 650.00 650.00 650.00 100 0
29-Dec-2023 650.00 650.00 650.00 650.00 0 0
28-Dec-2023 650.00 650.00 650.00 650.00 0 0
27-Dec-2023 650.00 650.00 650.00 650.00 0 0
22-Dec-2023 650.00 650.00 650.00 650.00 0 0
21-Dec-2023 600.00 650.00 600.00 650.00 6,100 0
20-Dec-2023 600.00 600.00 600.00 600.00 0 0
19-Dec-2023 600.00 600.00 600.00 600.00 0 0
18-Dec-2023 600.00 600.00 600.00 600.00 100 0
15-Dec-2023 600.00 600.00 600.00 600.00 0 0
14-Dec-2023 600.00 600.00 600.00 600.00 100 0
13-Dec-2023 600.00 600.00 600.00 600.00 0 0
12-Dec-2023 600.00 600.00 600.00 600.00 0 0
11-Dec-2023 600.00 600.00 600.00 600.00 0 0
08-Dec-2023 600.00 600.00 600.00 600.00 100 0
07-Dec-2023 600.00 600.00 600.00 600.00 100 0
06-Dec-2023 570.00 570.00 570.00 570.00 100 0
05-Dec-2023 550.00 550.00 550.00 550.00 5,500 0
04-Dec-2023 550.00 550.00 550.00 550.00 3,300 0
01-Dec-2023 550.00 550.00 550.00 550.00 0 0
30-Nov-2023 550.00 550.00 550.00 550.00 300 0
29-Nov-2023 530.00 530.00 530.00 530.00 100 0
28-Nov-2023 525.00 525.00 525.00 525.00 32,200 0
27-Nov-2023 525.00 525.00 525.00 525.00 0 0
24-Nov-2023 525.00 525.00 525.00 525.00 33,100 0
23-Nov-2023 525.00 525.00 525.00 525.00 0 0
22-Nov-2023 525.00 525.00 525.00 525.00 0 0
21-Nov-2023 525.00 525.00 525.00 525.00 2,600 0
20-Nov-2023 525.00 525.00 525.00 525.00 0 0
17-Nov-2023 525.00 525.00 525.00 525.00 0 0
16-Nov-2023 525.00 525.00 525.00 525.00 0 0
15-Nov-2023 525.00 525.00 525.00 525.00 0 0
14-Nov-2023 525.00 525.00 525.00 525.00 0 0
13-Nov-2023 525.00 525.00 525.00 525.00 0 0
10-Nov-2023 525.00 525.00 525.00 525.00 0 0
09-Nov-2023 525.00 525.00 525.00 525.00 0 0
08-Nov-2023 525.00 525.00 525.00 525.00 1,300 0
07-Nov-2023 525.00 525.00 525.00 525.00 100 0
06-Nov-2023 525.00 525.00 525.00 525.00 0 0
03-Nov-2023 525.00 525.00 525.00 525.00 3,600 0
02-Nov-2023 525.00 525.00 525.00 525.00 100 0
01-Nov-2023 525.00 525.00 525.00 525.00 0 0
31-Oct-2023 525.00 525.00 525.00 525.00 0 0
30-Oct-2023 525.00 525.00 525.00 525.00 0 0
27-Oct-2023 525.00 525.00 525.00 525.00 0 0
26-Oct-2023 525.00 525.00 525.00 525.00 0 0
25-Oct-2023 525.00 525.00 525.00 525.00 1,000 0
24-Oct-2023 525.00 525.00 525.00 525.00 0 0
23-Oct-2023 525.00 525.00 525.00 525.00 5,000 0
20-Oct-2023 525.00 525.00 525.00 525.00 4,300 0
19-Oct-2023 525.00 525.00 525.00 525.00 2,700 0
18-Oct-2023 525.00 525.00 525.00 525.00 17,400 0
17-Oct-2023 525.00 525.00 525.00 525.00 14,500 0
16-Oct-2023 525.00 525.00 525.00 525.00 200 0
13-Oct-2023 525.00 525.00 525.00 525.00 700 0
12-Oct-2023 480.00 480.00 480.00 480.00 400 0
11-Oct-2023 470.00 470.00 470.00 470.00 100 0
10-Oct-2023 470.00 470.00 470.00 470.00 4,100 0
09-Oct-2023 470.00 470.00 470.00 470.00 1,400 0
06-Oct-2023 470.00 470.00 470.00 470.00 1,100 0
05-Oct-2023 470.00 470.00 470.00 470.00 0 0
04-Oct-2023 470.00 470.00 470.00 470.00 4,600 0
03-Oct-2023 470.00 470.00 470.00 470.00 300 0
02-Oct-2023 460.00 460.00 460.00 460.00 10,600 0
29-Sep-2023 460.00 460.00 460.00 460.00 1,000 0
27-Sep-2023 450.00 450.00 450.00 450.00 2,000 0
26-Sep-2023 440.00 440.00 440.00 440.00 16,100 0
25-Sep-2023 430.00 430.00 430.00 430.00 0 0
22-Sep-2023 430.00 430.00 430.00 430.00 10,000 0
21-Sep-2023 424.00 424.00 424.00 424.00 10,000 0
20-Sep-2023 426.00 426.00 426.00 426.00 40,000 0
19-Sep-2023 426.00 426.00 426.00 426.00 13,500 0
18-Sep-2023 430.00 430.00 430.00 430.00 10,000 0
15-Sep-2023 434.00 434.00 434.00 434.00 5,000 0
14-Sep-2023 434.00 434.00 434.00 434.00 18,500 0
13-Sep-2023 434.00 434.00 434.00 434.00 300 0
12-Sep-2023 434.00 434.00 434.00 434.00 51,000 0
11-Sep-2023 432.00 432.00 432.00 432.00 20,500 0
08-Sep-2023 430.00 430.00 430.00 430.00 0 0
07-Sep-2023 430.00 430.00 430.00 430.00 100 0
06-Sep-2023 420.00 420.00 420.00 420.00 1,000 0
05-Sep-2023 410.00 410.00 410.00 410.00 500 0
04-Sep-2023 400.00 400.00 400.00 400.00 500 0
01-Sep-2023 400.00 400.00 400.00 400.00 2,500 0
31-Aug-2023 370.00 400.00 370.00 400.00 24,700 0
30-Aug-2023 370.00 370.00 370.00 370.00 28,000 0
29-Aug-2023 400.00 400.00 400.00 400.00 19,700 0