PT Tifico Fiber Indonesia, Tbk(ID:TFCO)
1730.00-130.00 (-6.99%)
ID:TFCO
PT Tifico Fiber Indonesia, Tbk historical prices
1730.00
At close:-130.00 (-6.99%)
PT Tifico Fiber Indonesia, Tbk (TFCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -6.99% | 6,200 | 0.17 |
| Nov 10, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -7.00% | 14,600 | 0.40 |
| Nov 09, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1,985.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | +24.61% | 638,500 | 23.97 |
| Oct 14, 2026 | 1,605.00 | 1,605.00 | 1,320.00 | 1,605.00 | 1,605.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,320.00 | 1,605.00 | 1,320.00 | 1,605.00 | 1,605.00 | +24.90% | 367,900 | 17.61 |
| Oct 12, 2026 | 1,060.00 | 1,285.00 | 940.00 | 1,285.00 | 1,285.00 | +24.76% | 274,000 | 16.52 |
| Oct 09, 2026 | 850.00 | 1,030.00 | 805.00 | 1,030.00 | 1,030.00 | +24.85% | 228,300 | 17.60 |
| Oct 08, 2026 | 825.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.00% | 2,100 | 0.16 |
| Oct 07, 2026 | 860.00 | 995.00 | 825.00 | 825.00 | 825.00 | -0.60% | 69,000 | 5.81 |
| Oct 06, 2026 | 865.00 | 935.00 | 800.00 | 830.00 | 830.00 | -3.49% | 81,800 | 7.72 |
| Oct 05, 2026 | 965.00 | 1,115.00 | 845.00 | 860.00 | 860.00 | -6.01% | 147,800 | 17.92 |
| Oct 02, 2026 | 765.00 | 915.00 | 765.00 | 915.00 | 915.00 | +24.49% | 241,700 | 54.77 |
| Oct 01, 2026 | 810.00 | 810.00 | 735.00 | 735.00 | 735.00 | -9.26% | 5,800 | 1.34 |
| Sep 30, 2026 | 790.00 | 930.00 | 735.00 | 810.00 | 810.00 | +3.18% | 75,800 | 24.29 |
| Sep 29, 2026 | 885.00 | 1,105.00 | 755.00 | 785.00 | 785.00 | -11.30% | 90,600 | 53.29 |
| Sep 28, 2026 | 935.00 | 935.00 | 885.00 | 885.00 | 885.00 | -5.35% | 11,600 | 7.65 |
| Sep 25, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | +10.00% | 1,000 | 0.67 |
| Sep 24, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.00% | 100 | 0.07 |
| Sep 23, 2026 | 850.00 | 850.00 | 800.00 | 850.00 | 850.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 850.00 | 850.00 | 805.00 | 850.00 | 850.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 800.00 | 850.00 | 800.00 | 850.00 | 850.00 | +6.25% | 3,300 | 2.26 |
| Sep 18, 2026 | 800.00 | 850.00 | 795.00 | 800.00 | 800.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00% | 300 | 0.20 |
| Sep 10, 2026 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | -5.88% | 1,500 | 1.02 |
| Sep 09, 2026 | 820.00 | 850.00 | 800.00 | 850.00 | 850.00 | +3.66% | 900 | 0.61 |
| Sep 08, 2026 | 820.00 | 825.00 | 820.00 | 820.00 | 820.00 | -5.75% | 3,400 | 2.41 |
| Sep 07, 2026 | 850.00 | 870.00 | 820.00 | 870.00 | 870.00 | -2.25% | 500 | 0.36 |
| Sep 04, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.11% | 35,700 | 41.27 |
| Sep 03, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00% | 300 | 0.35 |
