Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
28-Aug-2023 432.00 432.00 432.00 432.00 0 0
25-Aug-2023 432.00 432.00 432.00 432.00 0 0
24-Aug-2023 432.00 432.00 432.00 432.00 0 0
23-Aug-2023 432.00 432.00 432.00 432.00 0 0
22-Aug-2023 432.00 432.00 432.00 432.00 0 0
21-Aug-2023 432.00 432.00 432.00 432.00 5,300 0
18-Aug-2023 436.00 436.00 436.00 436.00 0 0
16-Aug-2023 436.00 436.00 436.00 436.00 0 0
15-Aug-2023 436.00 436.00 436.00 436.00 0 0
14-Aug-2023 436.00 436.00 436.00 436.00 0 0
11-Aug-2023 436.00 436.00 436.00 436.00 0 0
10-Aug-2023 436.00 436.00 436.00 436.00 0 0
09-Aug-2023 436.00 436.00 436.00 436.00 0 0
08-Aug-2023 436.00 436.00 436.00 436.00 0 0
07-Aug-2023 444.00 444.00 436.00 436.00 3,100 0
04-Aug-2023 436.00 436.00 436.00 436.00 3,500 0
03-Aug-2023 436.00 436.00 436.00 436.00 3,000 0
02-Aug-2023 436.00 436.00 436.00 436.00 200 0
01-Aug-2023 436.00 436.00 436.00 436.00 10,200 0
31-Jul-2023 436.00 436.00 436.00 436.00 10,000 0
28-Jul-2023 436.00 436.00 436.00 436.00 9,800 0
27-Jul-2023 436.00 436.00 436.00 436.00 0 0
26-Jul-2023 436.00 436.00 436.00 436.00 0 0
25-Jul-2023 436.00 436.00 436.00 436.00 0 0
24-Jul-2023 436.00 436.00 436.00 436.00 0 0
21-Jul-2023 436.00 436.00 436.00 436.00 0 0
20-Jul-2023 436.00 436.00 436.00 436.00 0 0
18-Jul-2023 436.00 436.00 436.00 436.00 0 0
17-Jul-2023 436.00 436.00 436.00 436.00 0 0
14-Jul-2023 436.00 436.00 436.00 436.00 0 0
13-Jul-2023 436.00 436.00 436.00 436.00 100 0
12-Jul-2023 436.00 436.00 436.00 436.00 0 0
11-Jul-2023 436.00 436.00 436.00 436.00 0 0
10-Jul-2023 436.00 436.00 436.00 436.00 0 0
07-Jul-2023 436.00 436.00 436.00 436.00 0 0
06-Jul-2023 436.00 436.00 436.00 436.00 0 0
05-Jul-2023 436.00 436.00 436.00 436.00 1,000 0
04-Jul-2023 436.00 436.00 436.00 436.00 500 0
03-Jul-2023 436.00 436.00 436.00 436.00 500 0
27-Jun-2023 436.00 436.00 436.00 436.00 0 0
26-Jun-2023 436.00 436.00 436.00 436.00 500 0
23-Jun-2023 436.00 436.00 436.00 436.00 1,000 0
22-Jun-2023 436.00 436.00 436.00 436.00 0 0
21-Jun-2023 436.00 436.00 436.00 436.00 0 0
20-Jun-2023 436.00 436.00 436.00 436.00 600 0
19-Jun-2023 436.00 436.00 436.00 436.00 0 0
16-Jun-2023 436.00 436.00 436.00 436.00 0 0
15-Jun-2023 436.00 436.00 436.00 436.00 200 0
14-Jun-2023 436.00 436.00 436.00 436.00 0 0
13-Jun-2023 436.00 436.00 436.00 436.00 0 0
12-Jun-2023 436.00 436.00 436.00 436.00 100 0
09-Jun-2023 438.00 438.00 438.00 438.00 100 0
08-Jun-2023 400.00 400.00 400.00 400.00 3,200 0
07-Jun-2023 400.00 400.00 400.00 400.00 900 0
06-Jun-2023 408.00 408.00 400.00 408.00 2,200 0
05-Jun-2023 430.00 430.00 408.00 408.00 900 0
31-May-2023 448.00 448.00 448.00 448.00 100 0
30-May-2023 428.00 428.00 428.00 428.00 0 0
29-May-2023 428.00 428.00 428.00 428.00 0 0
26-May-2023 428.00 428.00 428.00 428.00 600 0
25-May-2023 428.00 428.00 428.00 428.00 0 0
24-May-2023 432.00 436.00 428.00 428.00 2,400 0
23-May-2023 430.00 430.00 430.00 430.00 100 0
22-May-2023 430.00 430.00 430.00 430.00 0 0
19-May-2023 430.00 430.00 430.00 430.00 100 0
17-May-2023 418.00 418.00 418.00 418.00 200 0
16-May-2023 388.00 388.00 388.00 388.00 700 0
15-May-2023 420.00 420.00 398.00 398.00 5,700 0
12-May-2023 420.00 420.00 420.00 420.00 0 0
11-May-2023 420.00 420.00 420.00 420.00 0 0
10-May-2023 422.00 422.00 420.00 420.00 200 0
09-May-2023 422.00 422.00 422.00 422.00 1,700 0
08-May-2023 418.00 430.00 402.00 422.00 2,500 0
05-May-2023 418.00 418.00 418.00 418.00 0 0
04-May-2023 418.00 418.00 418.00 418.00 100 0
03-May-2023 418.00 418.00 418.00 418.00 200 0
02-May-2023 420.00 420.00 418.00 418.00 2,000 0
28-Apr-2023 440.00 440.00 440.00 440.00 0 0
27-Apr-2023 440.00 440.00 440.00 440.00 300 0
26-Apr-2023 452.00 452.00 452.00 452.00 0 0
18-Apr-2023 454.00 454.00 452.00 452.00 1,100 0
17-Apr-2023 470.00 470.00 460.00 460.00 200 0
14-Apr-2023 482.00 482.00 482.00 482.00 100 0
13-Apr-2023 442.00 486.00 442.00 486.00 4,000 0
12-Apr-2023 432.00 442.00 432.00 442.00 300 0
11-Apr-2023 422.00 422.00 422.00 422.00 200 0
10-Apr-2023 424.00 426.00 424.00 426.00 900 0
06-Apr-2023 428.00 428.00 428.00 428.00 100 0
05-Apr-2023 410.00 410.00 410.00 410.00 0 0
04-Apr-2023 392.00 442.00 392.00 410.00 4,000 0
03-Apr-2023 408.00 408.00 408.00 408.00 0 0
31-Mar-2023 408.00 408.00 408.00 408.00 0 0
30-Mar-2023 404.00 410.00 404.00 408.00 4,700 0
29-Mar-2023 398.00 406.00 398.00 406.00 1,200 0
28-Mar-2023 392.00 404.00 392.00 398.00 14,200 0
27-Mar-2023 392.00 392.00 392.00 392.00 10,100 0
24-Mar-2023 404.00 408.00 404.00 404.00 1,300 0
21-Mar-2023 388.00 390.00 388.00 388.00 16,100 0
20-Mar-2023 404.00 404.00 404.00 404.00 100 0
17-Mar-2023 402.00 404.00 402.00 404.00 1,000 0