PT KDB Tifa Finance Tbk TIFA
IDX · Indonesia · Finance
IDR 356.00+70.00 (+24.48%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 280.00 | -2.10% | IDR 282.00 | IDR 286.00 | IDR 280.00 | 4.20K |
| 2026-10-01 | IDR 286.00 | -2.05% | IDR 288.00 | IDR 292.00 | IDR 280.00 | 19.20K |
| 2026-09-30 | IDR 292.00 | -1.35% | IDR 292.00 | IDR 294.00 | IDR 280.00 | 49.00K |
| 2026-09-29 | IDR 296.00 | -1.99% | IDR 298.00 | IDR 300.00 | IDR 290.00 | 32.60K |
| 2026-09-28 | IDR 302.00 | +2.72% | IDR 294.00 | IDR 302.00 | IDR 292.00 | 74.60K |
| 2026-09-25 | IDR 294.00 | -2.00% | IDR 300.00 | IDR 306.00 | IDR 294.00 | 51.10K |
| 2026-09-24 | IDR 300.00 | -1.96% | IDR 306.00 | IDR 310.00 | IDR 290.00 | 65.90K |
| 2026-09-23 | IDR 306.00 | +0.66% | IDR 304.00 | IDR 314.00 | IDR 300.00 | 198.80K |
| 2026-09-22 | IDR 304.00 | -2.56% | IDR 314.00 | IDR 330.00 | IDR 302.00 | 248.80K |
| 2026-09-21 | IDR 312.00 | +0.65% | IDR 312.00 | IDR 334.00 | IDR 308.00 | 218.90K |
| 2026-09-18 | IDR 310.00 | +2.65% | IDR 302.00 | IDR 366.00 | IDR 300.00 | 2.01M |
| 2026-09-17 | IDR 302.00 | -5.63% | IDR 316.00 | IDR 320.00 | IDR 302.00 | 620.00K |
| 2026-09-16 | IDR 320.00 | +4.58% | IDR 330.00 | IDR 382.00 | IDR 320.00 | 5.53M |
| 2026-09-15 | IDR 306.00 | -3.16% | IDR 316.00 | IDR 380.00 | IDR 306.00 | 444.20K |
| 2026-09-14 | IDR 316.00 | 0.00% | IDR 316.00 | IDR 322.00 | IDR 316.00 | 5.60K |
| 2026-09-11 | IDR 316.00 | -1.25% | IDR 324.00 | IDR 324.00 | IDR 316.00 | 10.20K |
| 2026-09-10 | IDR 320.00 | -2.44% | IDR 330.00 | IDR 332.00 | IDR 318.00 | 104.20K |
| 2026-09-09 | IDR 328.00 | -0.61% | IDR 338.00 | IDR 338.00 | IDR 324.00 | 15.60K |
| 2026-09-08 | IDR 330.00 | +1.23% | IDR 326.00 | IDR 338.00 | IDR 324.00 | 31.40K |
| 2026-09-07 | IDR 326.00 | -1.21% | IDR 344.00 | IDR 344.00 | IDR 324.00 | 43.10K |
| 2026-09-04 | IDR 330.00 | +0.61% | IDR 332.00 | IDR 340.00 | IDR 328.00 | 50.40K |
| 2026-09-03 | IDR 328.00 | +1.23% | IDR 330.00 | IDR 330.00 | IDR 320.00 | 89.20K |
| 2026-09-02 | IDR 324.00 | 0.00% | IDR 328.00 | IDR 340.00 | IDR 322.00 | 40.70K |
| 2026-09-01 | IDR 324.00 | +0.62% | IDR 368.00 | IDR 368.00 | IDR 324.00 | 178.60K |
| 2026-08-31 | IDR 322.00 | -1.83% | IDR 338.00 | IDR 338.00 | IDR 314.00 | 126.80K |
| 2026-08-28 | IDR 328.00 | -6.29% | IDR 334.00 | IDR 344.00 | IDR 324.00 | 726.70K |
| 2026-08-27 | IDR 350.00 | +7.36% | IDR 326.00 | IDR 370.00 | IDR 300.00 | 1.31M |
| 2026-08-26 | IDR 326.00 | -0.61% | IDR 336.00 | IDR 344.00 | IDR 322.00 | 129.00K |
| 2026-08-24 | IDR 328.00 | -4.65% | IDR 344.00 | IDR 344.00 | IDR 328.00 | 166.50K |
| 2026-08-21 | IDR 344.00 | -3.91% | IDR 362.00 | IDR 372.00 | IDR 336.00 | 380.60K |
| 2026-08-20 | IDR 358.00 | -6.28% | IDR 406.00 | IDR 414.00 | IDR 354.00 | 1.83M |
| 2026-08-19 | IDR 382.00 | +24.84% | IDR 306.00 | IDR 382.00 | IDR 300.00 | 2.19M |
| 2026-08-18 | IDR 306.00 | -1.92% | IDR 310.00 | IDR 312.00 | IDR 304.00 | 108.30K |
| 2026-08-14 | IDR 312.00 | -1.89% | IDR 320.00 | IDR 320.00 | IDR 308.00 | 61.50K |
| 2026-08-13 | IDR 318.00 | -4.79% | IDR 328.00 | IDR 328.00 | IDR 310.00 | 50.40K |
| 2026-08-12 | IDR 334.00 | 0.00% | IDR 326.00 | IDR 340.00 | IDR 326.00 | 10.20K |
| 2026-08-11 | IDR 334.00 | 0.00% | IDR 354.00 | IDR 354.00 | IDR 330.00 | 46.00K |
| 2026-08-10 | IDR 334.00 | -0.60% | IDR 334.00 | IDR 348.00 | IDR 330.00 | 50.00K |
| 2026-08-07 | IDR 336.00 | -1.18% | IDR 344.00 | IDR 348.00 | IDR 334.00 | 138.00K |
| 2026-08-06 | IDR 340.00 | +0.59% | IDR 338.00 | IDR 352.00 | IDR 338.00 | 37.00K |
| 2026-08-05 | IDR 338.00 | -3.43% | IDR 350.00 | IDR 352.00 | IDR 338.00 | 54.20K |
| 2026-08-04 | IDR 350.00 | -2.78% | IDR 350.00 | IDR 354.00 | IDR 338.00 | 153.70K |
| 2026-08-03 | IDR 360.00 | +5.26% | IDR 344.00 | IDR 400.00 | IDR 344.00 | 815.10K |
| 2026-07-31 | IDR 342.00 | +6.88% | IDR 400.00 | IDR 400.00 | IDR 332.00 | 4.89M |
| 2026-07-30 | IDR 320.00 | +25.00% | IDR 256.00 | IDR 320.00 | IDR 254.00 | 1.67M |
| 2026-07-29 | IDR 256.00 | -3.03% | IDR 264.00 | IDR 264.00 | IDR 250.00 | 19.30K |
| 2026-07-28 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 266.00 | IDR 264.00 | 50.50K |
| 2026-07-27 | IDR 266.00 | +0.76% | IDR 264.00 | IDR 276.00 | IDR 262.00 | 22.80K |
| 2026-07-24 | IDR 264.00 | -3.65% | IDR 272.00 | IDR 272.00 | IDR 252.00 | 43.40K |
| 2026-07-23 | IDR 274.00 | -2.14% | IDR 280.00 | IDR 286.00 | IDR 272.00 | 114.90K |
| 2026-07-22 | IDR 280.00 | -7.89% | IDR 314.00 | IDR 314.00 | IDR 270.00 | 760.20K |
| 2026-07-21 | IDR 304.00 | +24.59% | IDR 244.00 | IDR 304.00 | IDR 244.00 | 1.53M |
| 2026-07-20 | IDR 244.00 | +2.52% | IDR 238.00 | IDR 246.00 | IDR 238.00 | 21.30K |
| 2026-07-17 | IDR 238.00 | +1.71% | IDR 242.00 | IDR 252.00 | IDR 230.00 | 11.30K |
| 2026-07-16 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 244.00 | IDR 232.00 | 31.20K |
| 2026-07-15 | IDR 236.00 | -2.48% | IDR 232.00 | IDR 244.00 | IDR 222.00 | 10.20K |
| 2026-07-14 | IDR 242.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 228.00 | 73.70K |
| 2026-07-13 | IDR 242.00 | +6.14% | IDR 230.00 | IDR 250.00 | IDR 226.00 | 124.40K |
| 2026-07-10 | IDR 228.00 | +3.64% | IDR 232.00 | IDR 232.00 | IDR 222.00 | 74.30K |
| 2026-07-09 | IDR 220.00 | -3.51% | IDR 228.00 | IDR 228.00 | IDR 220.00 | 32.70K |
| 2026-07-08 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 232.00 | IDR 220.00 | 20.30K |
| 2026-07-07 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 284.00 | IDR 222.00 | 102.80K |
| 2026-07-06 | IDR 228.00 | +6.54% | IDR 216.00 | IDR 240.00 | IDR 214.00 | 194.60K |
| 2026-07-03 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 224.00 | IDR 200.00 | 255.60K |
| 2026-07-02 | IDR 218.00 | -0.91% | IDR 210.00 | IDR 228.00 | IDR 210.00 | 119.80K |
| 2026-07-01 | IDR 220.00 | -3.51% | IDR 218.00 | IDR 220.00 | IDR 212.00 | 105.50K |
| 2026-06-30 | IDR 228.00 | -12.31% | IDR 256.00 | IDR 256.00 | IDR 226.00 | 153.70K |
| 2026-06-29 | IDR 260.00 | -2.26% | IDR 264.00 | IDR 264.00 | IDR 228.00 | 254.10K |
| 2026-06-26 | IDR 266.00 | -0.75% | IDR 268.00 | IDR 274.00 | IDR 250.00 | 193.40K |
| 2026-06-25 | IDR 268.00 | +2.29% | IDR 276.00 | IDR 276.00 | IDR 268.00 | 1.30K |
| 2026-06-24 | IDR 262.00 | -1.50% | IDR 276.00 | IDR 276.00 | IDR 262.00 | 5.10K |
| 2026-06-23 | IDR 266.00 | -0.75% | IDR 282.00 | IDR 282.00 | IDR 266.00 | 7.90K |
| 2026-06-22 | IDR 268.00 | -3.60% | IDR 272.00 | IDR 278.00 | IDR 268.00 | 22.00K |
| 2026-06-19 | IDR 278.00 | +3.73% | IDR 266.00 | IDR 280.00 | IDR 264.00 | 59.50K |
| 2026-06-18 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 270.00 | IDR 256.00 | 89.00K |
| 2026-06-17 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 270.00 | IDR 252.00 | 143.90K |
| 2026-06-15 | IDR 270.00 | -1.46% | IDR 272.00 | IDR 272.00 | IDR 264.00 | 261.10K |
| 2026-06-12 | IDR 274.00 | -1.44% | IDR 278.00 | IDR 280.00 | IDR 256.00 | 524.30K |
| 2026-06-11 | IDR 278.00 | -7.33% | IDR 300.00 | IDR 300.00 | IDR 260.00 | 157.50K |
| 2026-06-10 | IDR 300.00 | +13.64% | IDR 310.00 | IDR 330.00 | IDR 290.00 | 387.60K |
| 2026-06-09 | IDR 264.00 | -8.33% | IDR 280.00 | IDR 282.00 | IDR 254.00 | 62.60K |
| 2026-06-08 | IDR 288.00 | -2.70% | IDR 308.00 | IDR 308.00 | IDR 274.00 | 13.90K |
| 2026-06-05 | IDR 296.00 | -1.99% | IDR 284.00 | IDR 300.00 | IDR 284.00 | 18.60K |
| 2026-06-04 | IDR 302.00 | -3.21% | IDR 312.00 | IDR 312.00 | IDR 284.00 | 11.00K |
| 2026-06-03 | IDR 312.00 | -1.89% | IDR 310.00 | IDR 312.00 | IDR 304.00 | 3.90K |
| 2026-06-02 | IDR 318.00 | -0.63% | IDR 304.00 | IDR 318.00 | IDR 302.00 | 26.00K |
| 2026-05-29 | IDR 320.00 | -0.62% | IDR 312.00 | IDR 328.00 | IDR 302.00 | 15.70K |
| 2026-05-28 | IDR 322.00 | 0.00% | IDR 322.00 | IDR 322.00 | IDR 322.00 | 0 |
| 2026-05-27 | IDR 322.00 | 0.00% | IDR 322.00 | IDR 322.00 | IDR 322.00 | 0 |
| 2026-05-26 | IDR 322.00 | -0.62% | IDR 324.00 | IDR 324.00 | IDR 310.00 | 8.80K |