PT Tifico Fiber Indonesia, Tbk TFCO

IDX · Indonesia · Process Industries

IDR 895.00+160.00 (+21.77%)

Market open· Oct 2, 2026, 7:44 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 855.00	+16.33%	IDR 765.00	IDR 915.00	IDR 765.00	139.30K
2026-10-01	IDR 735.00	-9.26%	IDR 810.00	IDR 810.00	IDR 735.00	5.80K
2026-09-30	IDR 810.00	+3.18%	IDR 790.00	IDR 930.00	IDR 735.00	75.80K
2026-09-29	IDR 785.00	-11.30%	IDR 885.00	IDR 1,105.00	IDR 755.00	90.60K
2026-09-28	IDR 885.00	-5.35%	IDR 935.00	IDR 935.00	IDR 885.00	11.60K
2026-09-25	IDR 935.00	+10.00%	IDR 935.00	IDR 935.00	IDR 935.00	1.00K
2026-09-24	IDR 850.00	0.00%	IDR 850.00	IDR 850.00	IDR 850.00	100
2026-09-23	IDR 850.00	0.00%	IDR 850.00	IDR 850.00	IDR 850.00	0
2026-09-22	IDR 850.00	0.00%	IDR 850.00	IDR 850.00	IDR 850.00	0
2026-09-21	IDR 850.00	+6.25%	IDR 800.00	IDR 850.00	IDR 800.00	3.30K
2026-09-18	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-17	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-16	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-15	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-14	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-11	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	300
2026-09-10	IDR 800.00	-5.88%	IDR 850.00	IDR 850.00	IDR 800.00	1.50K
2026-09-09	IDR 850.00	+3.66%	IDR 820.00	IDR 850.00	IDR 800.00	900
2026-09-08	IDR 820.00	-5.75%	IDR 820.00	IDR 825.00	IDR 820.00	3.40K
2026-09-07	IDR 870.00	-2.25%	IDR 850.00	IDR 870.00	IDR 820.00	500
2026-09-04	IDR 890.00	-1.11%	IDR 900.00	IDR 900.00	IDR 890.00	35.70K
2026-09-03	IDR 900.00	0.00%	IDR 900.00	IDR 900.00	IDR 900.00	300
2026-09-02	IDR 900.00	+5.88%	IDR 900.00	IDR 900.00	IDR 900.00	100
2026-09-01	IDR 850.00	-3.41%	IDR 860.00	IDR 860.00	IDR 850.00	2.90K
2026-08-31	IDR 880.00	0.00%	IDR 880.00	IDR 930.00	IDR 880.00	700
2026-08-28	IDR 880.00	-5.38%	IDR 930.00	IDR 930.00	IDR 880.00	300
2026-08-27	IDR 930.00	+5.68%	IDR 850.00	IDR 930.00	IDR 850.00	1.10K
2026-08-26	IDR 880.00	0.00%	IDR 850.00	IDR 880.00	IDR 850.00	300
2026-08-24	IDR 880.00	-8.33%	IDR 960.00	IDR 960.00	IDR 880.00	700
2026-08-21	IDR 960.00	+6.67%	IDR 930.00	IDR 960.00	IDR 930.00	500
2026-08-20	IDR 900.00	+5.88%	IDR 800.00	IDR 900.00	IDR 800.00	900
2026-08-19	IDR 850.00	0.00%	IDR 850.00	IDR 850.00	IDR 850.00	100
2026-08-18	IDR 850.00	+7.59%	IDR 810.00	IDR 850.00	IDR 810.00	500
2026-08-14	IDR 790.00	0.00%	IDR 790.00	IDR 790.00	IDR 790.00	100
2026-08-13	IDR 790.00	0.00%	IDR 790.00	IDR 790.00	IDR 790.00	0
2026-08-12	IDR 790.00	0.00%	IDR 790.00	IDR 790.00	IDR 790.00	100
2026-08-11	IDR 790.00	+6.76%	IDR 790.00	IDR 790.00	IDR 790.00	100
2026-08-10	IDR 740.00	-9.20%	IDR 760.00	IDR 830.00	IDR 740.00	1.20K
2026-08-07	IDR 815.00	0.00%	IDR 815.00	IDR 815.00	IDR 815.00	0
2026-08-06	IDR 815.00	+0.62%	IDR 815.00	IDR 815.00	IDR 815.00	100
2026-08-05	IDR 810.00	0.00%	IDR 810.00	IDR 810.00	IDR 810.00	700
2026-08-04	IDR 810.00	+5.19%	IDR 810.00	IDR 810.00	IDR 810.00	700
2026-08-03	IDR 770.00	+6.94%	IDR 770.00	IDR 770.00	IDR 770.00	100
2026-07-31	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 720.00	0
2026-07-30	IDR 720.00	-1.37%	IDR 745.00	IDR 790.00	IDR 720.00	1.20K
2026-07-29	IDR 730.00	+1.39%	IDR 725.00	IDR 730.00	IDR 725.00	1.70K
2026-07-28	IDR 720.00	-7.10%	IDR 720.00	IDR 720.00	IDR 720.00	1.00K
2026-07-27	IDR 775.00	-0.64%	IDR 775.00	IDR 775.00	IDR 775.00	12.10K
2026-07-24	IDR 780.00	+9.86%	IDR 710.00	IDR 780.00	IDR 710.00	400
2026-07-23	IDR 710.00	-4.70%	IDR 710.00	IDR 710.00	IDR 710.00	2.10K
2026-07-22	IDR 745.00	0.00%	IDR 745.00	IDR 745.00	IDR 745.00	300
2026-07-21	IDR 745.00	-0.67%	IDR 730.00	IDR 745.00	IDR 730.00	2.70K
2026-07-20	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	1.80K
2026-07-17	IDR 750.00	-3.23%	IDR 820.00	IDR 820.00	IDR 750.00	5.70K
2026-07-16	IDR 775.00	-1.90%	IDR 790.00	IDR 790.00	IDR 770.00	500
2026-07-15	IDR 790.00	+9.72%	IDR 670.00	IDR 790.00	IDR 670.00	2.40K
2026-07-14	IDR 720.00	+7.46%	IDR 615.00	IDR 720.00	IDR 615.00	1.10K
2026-07-13	IDR 670.00	+0.75%	IDR 720.00	IDR 720.00	IDR 670.00	400
2026-07-10	IDR 665.00	-9.52%	IDR 730.00	IDR 730.00	IDR 665.00	2.00K
2026-07-09	IDR 735.00	+9.70%	IDR 670.00	IDR 735.00	IDR 670.00	400
2026-07-08	IDR 670.00	-1.47%	IDR 670.00	IDR 670.00	IDR 670.00	200
2026-07-07	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 680.00	0
2026-07-06	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 680.00	0
2026-07-03	IDR 680.00	+6.25%	IDR 680.00	IDR 680.00	IDR 680.00	200
2026-07-02	IDR 640.00	+9.40%	IDR 580.00	IDR 640.00	IDR 580.00	1.10K
2026-07-01	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-30	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-29	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-26	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	700
2026-06-25	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-24	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-23	IDR 585.00	-9.30%	IDR 585.00	IDR 585.00	IDR 585.00	400
2026-06-22	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 645.00	0
2026-06-19	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 645.00	0
2026-06-18	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 645.00	200
2026-06-17	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 645.00	500
2026-06-15	IDR 645.00	+8.40%	IDR 550.00	IDR 645.00	IDR 550.00	1.90K
2026-06-12	IDR 595.00	-1.65%	IDR 595.00	IDR 595.00	IDR 595.00	100
2026-06-11	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 605.00	0
2026-06-10	IDR 605.00	-7.63%	IDR 605.00	IDR 605.00	IDR 605.00	200
2026-06-09	IDR 655.00	-0.76%	IDR 655.00	IDR 655.00	IDR 655.00	1.70K
2026-06-08	IDR 660.00	+10.00%	IDR 660.00	IDR 660.00	IDR 660.00	100
2026-06-05	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-06-04	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-06-03	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	900
2026-06-02	IDR 600.00	0.00%	IDR 605.00	IDR 605.00	IDR 600.00	2.30K
2026-05-29	IDR 600.00	-7.69%	IDR 640.00	IDR 640.00	IDR 600.00	2.40K
2026-05-28	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 650.00	0
2026-05-27	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 650.00	0
2026-05-26	IDR 650.00	+8.33%	IDR 650.00	IDR 650.00	IDR 650.00	100

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 855.00	+16.33%	IDR 765.00	IDR 915.00	IDR 765.00	139.30K
2026-10-01	IDR 735.00	-9.26%	IDR 810.00	IDR 810.00	IDR 735.00	5.80K
2026-09-30	IDR 810.00	+3.18%	IDR 790.00	IDR 930.00	IDR 735.00	75.80K
2026-09-29	IDR 785.00	-11.30%	IDR 885.00	IDR 1,105.00	IDR 755.00	90.60K
2026-09-28	IDR 885.00	-5.35%	IDR 935.00	IDR 935.00	IDR 885.00	11.60K
2026-09-25	IDR 935.00	+10.00%	IDR 935.00	IDR 935.00	IDR 935.00	1.00K
2026-09-24	IDR 850.00	0.00%	IDR 850.00	IDR 850.00	IDR 850.00	100
2026-09-23	IDR 850.00	0.00%	IDR 850.00	IDR 850.00	IDR 850.00	0
2026-09-22	IDR 850.00	0.00%	IDR 850.00	IDR 850.00	IDR 850.00	0
2026-09-21	IDR 850.00	+6.25%	IDR 800.00	IDR 850.00	IDR 800.00	3.30K
2026-09-18	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-17	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-16	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-15	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-14	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-09-11	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	300
2026-09-10	IDR 800.00	-5.88%	IDR 850.00	IDR 850.00	IDR 800.00	1.50K
2026-09-09	IDR 850.00	+3.66%	IDR 820.00	IDR 850.00	IDR 800.00	900
2026-09-08	IDR 820.00	-5.75%	IDR 820.00	IDR 825.00	IDR 820.00	3.40K
2026-09-07	IDR 870.00	-2.25%	IDR 850.00	IDR 870.00	IDR 820.00	500
2026-09-04	IDR 890.00	-1.11%	IDR 900.00	IDR 900.00	IDR 890.00	35.70K
2026-09-03	IDR 900.00	0.00%	IDR 900.00	IDR 900.00	IDR 900.00	300
2026-09-02	IDR 900.00	+5.88%	IDR 900.00	IDR 900.00	IDR 900.00	100
2026-09-01	IDR 850.00	-3.41%	IDR 860.00	IDR 860.00	IDR 850.00	2.90K
2026-08-31	IDR 880.00	0.00%	IDR 880.00	IDR 930.00	IDR 880.00	700
2026-08-28	IDR 880.00	-5.38%	IDR 930.00	IDR 930.00	IDR 880.00	300
2026-08-27	IDR 930.00	+5.68%	IDR 850.00	IDR 930.00	IDR 850.00	1.10K
2026-08-26	IDR 880.00	0.00%	IDR 850.00	IDR 880.00	IDR 850.00	300
2026-08-24	IDR 880.00	-8.33%	IDR 960.00	IDR 960.00	IDR 880.00	700
2026-08-21	IDR 960.00	+6.67%	IDR 930.00	IDR 960.00	IDR 930.00	500
2026-08-20	IDR 900.00	+5.88%	IDR 800.00	IDR 900.00	IDR 800.00	900
2026-08-19	IDR 850.00	0.00%	IDR 850.00	IDR 850.00	IDR 850.00	100
2026-08-18	IDR 850.00	+7.59%	IDR 810.00	IDR 850.00	IDR 810.00	500
2026-08-14	IDR 790.00	0.00%	IDR 790.00	IDR 790.00	IDR 790.00	100
2026-08-13	IDR 790.00	0.00%	IDR 790.00	IDR 790.00	IDR 790.00	0
2026-08-12	IDR 790.00	0.00%	IDR 790.00	IDR 790.00	IDR 790.00	100
2026-08-11	IDR 790.00	+6.76%	IDR 790.00	IDR 790.00	IDR 790.00	100
2026-08-10	IDR 740.00	-9.20%	IDR 760.00	IDR 830.00	IDR 740.00	1.20K
2026-08-07	IDR 815.00	0.00%	IDR 815.00	IDR 815.00	IDR 815.00	0
2026-08-06	IDR 815.00	+0.62%	IDR 815.00	IDR 815.00	IDR 815.00	100
2026-08-05	IDR 810.00	0.00%	IDR 810.00	IDR 810.00	IDR 810.00	700
2026-08-04	IDR 810.00	+5.19%	IDR 810.00	IDR 810.00	IDR 810.00	700
2026-08-03	IDR 770.00	+6.94%	IDR 770.00	IDR 770.00	IDR 770.00	100
2026-07-31	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 720.00	0
2026-07-30	IDR 720.00	-1.37%	IDR 745.00	IDR 790.00	IDR 720.00	1.20K
2026-07-29	IDR 730.00	+1.39%	IDR 725.00	IDR 730.00	IDR 725.00	1.70K
2026-07-28	IDR 720.00	-7.10%	IDR 720.00	IDR 720.00	IDR 720.00	1.00K
2026-07-27	IDR 775.00	-0.64%	IDR 775.00	IDR 775.00	IDR 775.00	12.10K
2026-07-24	IDR 780.00	+9.86%	IDR 710.00	IDR 780.00	IDR 710.00	400
2026-07-23	IDR 710.00	-4.70%	IDR 710.00	IDR 710.00	IDR 710.00	2.10K
2026-07-22	IDR 745.00	0.00%	IDR 745.00	IDR 745.00	IDR 745.00	300
2026-07-21	IDR 745.00	-0.67%	IDR 730.00	IDR 745.00	IDR 730.00	2.70K
2026-07-20	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	1.80K
2026-07-17	IDR 750.00	-3.23%	IDR 820.00	IDR 820.00	IDR 750.00	5.70K
2026-07-16	IDR 775.00	-1.90%	IDR 790.00	IDR 790.00	IDR 770.00	500
2026-07-15	IDR 790.00	+9.72%	IDR 670.00	IDR 790.00	IDR 670.00	2.40K
2026-07-14	IDR 720.00	+7.46%	IDR 615.00	IDR 720.00	IDR 615.00	1.10K
2026-07-13	IDR 670.00	+0.75%	IDR 720.00	IDR 720.00	IDR 670.00	400
2026-07-10	IDR 665.00	-9.52%	IDR 730.00	IDR 730.00	IDR 665.00	2.00K
2026-07-09	IDR 735.00	+9.70%	IDR 670.00	IDR 735.00	IDR 670.00	400
2026-07-08	IDR 670.00	-1.47%	IDR 670.00	IDR 670.00	IDR 670.00	200
2026-07-07	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 680.00	0
2026-07-06	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 680.00	0
2026-07-03	IDR 680.00	+6.25%	IDR 680.00	IDR 680.00	IDR 680.00	200
2026-07-02	IDR 640.00	+9.40%	IDR 580.00	IDR 640.00	IDR 580.00	1.10K
2026-07-01	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-30	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-29	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-26	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	700
2026-06-25	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-24	IDR 585.00	0.00%	IDR 585.00	IDR 585.00	IDR 585.00	0
2026-06-23	IDR 585.00	-9.30%	IDR 585.00	IDR 585.00	IDR 585.00	400
2026-06-22	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 645.00	0
2026-06-19	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 645.00	0
2026-06-18	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 645.00	200
2026-06-17	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 645.00	500
2026-06-15	IDR 645.00	+8.40%	IDR 550.00	IDR 645.00	IDR 550.00	1.90K
2026-06-12	IDR 595.00	-1.65%	IDR 595.00	IDR 595.00	IDR 595.00	100
2026-06-11	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 605.00	0
2026-06-10	IDR 605.00	-7.63%	IDR 605.00	IDR 605.00	IDR 605.00	200
2026-06-09	IDR 655.00	-0.76%	IDR 655.00	IDR 655.00	IDR 655.00	1.70K
2026-06-08	IDR 660.00	+10.00%	IDR 660.00	IDR 660.00	IDR 660.00	100
2026-06-05	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-06-04	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-06-03	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	900
2026-06-02	IDR 600.00	0.00%	IDR 605.00	IDR 605.00	IDR 600.00	2.30K
2026-05-29	IDR 600.00	-7.69%	IDR 640.00	IDR 640.00	IDR 600.00	2.40K
2026-05-28	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 650.00	0
2026-05-27	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 650.00	0
2026-05-26	IDR 650.00	+8.33%	IDR 650.00	IDR 650.00	IDR 650.00	100