PT KDB Tifa Finance Tbk(ID:TIFA)
Rp270.00-20.00 (-6.90%)
ID:TIFA
PT KDB Tifa Finance Tbk historical prices
Rp270.00
At close:-20.00 (-6.90%)
PT KDB Tifa Finance Tbk (TIFA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -6.90% | 411,400 | 0.49 |
| Nov 10, 2026 | 326.00 | 332.00 | 290.00 | 290.00 | 290.00 | +16.94% | 1,526,400 | 1.89 |
| Nov 09, 2026 | 250.00 | 310.00 | 250.00 | 310.00 | 310.00 | +25.00% | 1,040,500 | 1.31 |
| Nov 06, 2026 | 268.00 | 268.00 | 246.00 | 248.00 | 248.00 | -1.59% | 20,000 | 0.03 |
| Nov 05, 2026 | 250.00 | 270.00 | 246.00 | 252.00 | 252.00 | +5.00% | 54,400 | 0.07 |
| Nov 04, 2026 | 250.00 | 256.00 | 236.00 | 240.00 | 240.00 | -4.00% | 74,900 | 0.09 |
| Nov 03, 2026 | 266.00 | 300.00 | 248.00 | 250.00 | 250.00 | -6.02% | 176,400 | 0.22 |
| Nov 02, 2026 | 282.00 | 282.00 | 266.00 | 266.00 | 266.00 | -6.34% | 300,000 | 0.38 |
| Oct 30, 2026 | 278.00 | 296.00 | 278.00 | 284.00 | 284.00 | -4.70% | 376,900 | 0.48 |
| Oct 29, 2026 | 306.00 | 308.00 | 292.00 | 298.00 | 298.00 | +2.05% | 193,400 | 0.24 |
| Oct 28, 2026 | 300.00 | 314.00 | 288.00 | 292.00 | 292.00 | -2.67% | 184,100 | 0.21 |
| Oct 27, 2026 | 324.00 | 324.00 | 300.00 | 300.00 | 300.00 | -3.85% | 351,100 | 0.39 |
| Oct 26, 2026 | 318.00 | 364.00 | 310.00 | 312.00 | 312.00 | -3.70% | 3,364,400 | 4.02 |
| Oct 23, 2026 | 324.00 | 340.00 | 308.00 | 324.00 | 324.00 | 0.00% | 347,800 | 0.42 |
| Oct 22, 2026 | 358.00 | 384.00 | 324.00 | 324.00 | 324.00 | -6.36% | 3,524,000 | 4.54 |
| Oct 21, 2026 | 336.00 | 346.00 | 314.00 | 346.00 | 346.00 | +2.98% | 1,653,500 | 2.20 |
| Oct 20, 2026 | 390.00 | 398.00 | 336.00 | 336.00 | 336.00 | -6.67% | 5,116,200 | 7.63 |
| Oct 19, 2026 | 284.00 | 360.00 | 268.00 | 360.00 | 360.00 | +25.00% | 3,144,800 | 4.97 |
| Oct 16, 2026 | 286.00 | 366.00 | 252.00 | 288.00 | 288.00 | -2.70% | 5,362,800 | 9.37 |
| Oct 15, 2026 | 302.00 | 312.00 | 288.00 | 296.00 | 296.00 | -3.90% | 183,900 | 0.32 |
| Oct 14, 2026 | 300.00 | 346.00 | 292.00 | 308.00 | 308.00 | +5.48% | 2,013,600 | 3.75 |
| Oct 13, 2026 | 292.00 | 306.00 | 292.00 | 292.00 | 292.00 | -5.19% | 66,500 | 0.12 |
| Oct 12, 2026 | 308.00 | 318.00 | 302.00 | 308.00 | 308.00 | 0.00% | 66,700 | 0.12 |
| Oct 09, 2026 | 336.00 | 336.00 | 306.00 | 308.00 | 308.00 | 0.00% | 102,700 | 0.19 |
| Oct 08, 2026 | 316.00 | 360.00 | 306.00 | 308.00 | 308.00 | -1.91% | 976,400 | 1.87 |
| Oct 07, 2026 | 330.00 | 334.00 | 306.00 | 314.00 | 314.00 | -4.27% | 463,100 | 0.90 |
| Oct 06, 2026 | 328.00 | 334.00 | 324.00 | 328.00 | 328.00 | +0.61% | 177,000 | 0.34 |
| Oct 05, 2026 | 396.00 | 408.00 | 316.00 | 326.00 | 326.00 | -8.43% | 2,873,800 | 6.13 |
| Oct 02, 2026 | 282.00 | 356.00 | 280.00 | 356.00 | 356.00 | +24.48% | 1,487,100 | 3.33 |
| Oct 01, 2026 | 288.00 | 292.00 | 280.00 | 286.00 | 286.00 | -2.05% | 19,200 | 0.04 |
| Sep 30, 2026 | 292.00 | 294.00 | 280.00 | 292.00 | 292.00 | -1.35% | 49,000 | 0.11 |
| Sep 29, 2026 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.99% | 32,599 | 0.07 |
| Sep 28, 2026 | 294.00 | 302.00 | 292.00 | 302.00 | 302.00 | +2.72% | 74,600 | 0.16 |
| Sep 25, 2026 | 300.00 | 306.00 | 294.00 | 294.00 | 294.00 | -2.00% | 51,100 | 0.11 |
| Sep 24, 2026 | 306.00 | 310.00 | 290.00 | 300.00 | 300.00 | -1.96% | 65,900 | 0.14 |
| Sep 23, 2026 | 304.00 | 314.00 | 300.00 | 306.00 | 306.00 | +0.66% | 198,800 | 0.43 |
| Sep 22, 2026 | 314.00 | 330.00 | 302.00 | 304.00 | 304.00 | -2.56% | 248,800 | 0.55 |
| Sep 21, 2026 | 312.00 | 334.00 | 308.00 | 312.00 | 312.00 | +0.65% | 218,900 | 0.48 |
| Sep 18, 2026 | 302.00 | 366.00 | 300.00 | 310.00 | 310.00 | +2.65% | 2,005,100 | 4.77 |
| Sep 17, 2026 | 316.00 | 320.00 | 302.00 | 302.00 | 302.00 | -5.63% | 620,000 | 1.51 |
| Sep 16, 2026 | 330.00 | 382.00 | 320.00 | 320.00 | 320.00 | +4.58% | 5,534,000 | 17.10 |
| Sep 15, 2026 | 316.00 | 380.00 | 306.00 | 306.00 | 306.00 | -3.16% | 444,200 | 1.40 |
| Sep 14, 2026 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | 0.00% | 5,600 | 0.02 |
| Sep 11, 2026 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.25% | 10,200 | 0.03 |
| Sep 10, 2026 | 330.00 | 332.00 | 318.00 | 320.00 | 320.00 | -2.44% | 104,200 | 0.32 |
| Sep 09, 2026 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | -0.61% | 15,600 | 0.05 |
| Sep 08, 2026 | 326.00 | 338.00 | 324.00 | 330.00 | 330.00 | +1.23% | 31,400 | 0.09 |
| Sep 07, 2026 | 344.00 | 344.00 | 324.00 | 326.00 | 326.00 | -1.21% | 43,100 | 0.13 |
| Sep 04, 2026 | 332.00 | 340.00 | 328.00 | 330.00 | 330.00 | +0.61% | 50,400 | 0.15 |
| Sep 03, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | +1.23% | 89,200 | 0.26 |
