Price History - TIFA

Kembali ke Company
Ticker: TIFA
Company: KDB Tifa Finance Tbk
Date Open High Low Close Volume Value
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
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