PT Tifico Fiber Indonesia Tbk (IDX:TFCO)
Indonesia · Delayed Price · Currency is IDR 850.00
+50.00 (6.25%)
Sep 21, 2026, 4:54 PM WIB
IDX:TFCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 800.00 | 850.00 | 800.00 | 850.00 | 850.00 | 6.25% | 3,300 |
| Sep 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 300 |
| Sep 10, 2026 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | -5.88% | 1,500 |
| Sep 9, 2026 | 820.00 | 850.00 | 800.00 | 850.00 | 850.00 | 3.66% | 900 |
| Sep 8, 2026 | 820.00 | 825.00 | 820.00 | 820.00 | 820.00 | -5.75% | 3,400 |
| Sep 7, 2026 | 850.00 | 870.00 | 820.00 | 870.00 | 870.00 | -2.25% | 500 |
| Sep 4, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.11% | 35,700 |
| Sep 3, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 300 |
| Sep 2, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5.88% | 100 |
| Sep 1, 2026 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -3.41% | 2,900 |
| Aug 31, 2026 | 880.00 | 930.00 | 880.00 | 880.00 | 880.00 | - | 700 |
| Aug 28, 2026 | 930.00 | 930.00 | 880.00 | 880.00 | 880.00 | -5.38% | 300 |
| Aug 27, 2026 | 850.00 | 930.00 | 850.00 | 930.00 | 930.00 | 5.68% | 1,100 |
| Aug 26, 2026 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | - | 300 |
| Aug 24, 2026 | 960.00 | 960.00 | 880.00 | 880.00 | 880.00 | -8.33% | 700 |
| Aug 21, 2026 | 930.00 | 960.00 | 930.00 | 960.00 | 960.00 | 6.67% | 500 |
| Aug 20, 2026 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 5.88% | 900 |
| Aug 19, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 100 |
| Aug 18, 2026 | 810.00 | 850.00 | 810.00 | 850.00 | 850.00 | 7.59% | 500 |
| Aug 14, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 100 |
| Aug 12, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 100 |
| Aug 11, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 6.76% | 100 |
| Aug 10, 2026 | 760.00 | 830.00 | 740.00 | 740.00 | 740.00 | -9.20% | 1,200 |
| Aug 6, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.62% | 100 |
| Aug 5, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 700 |
| Aug 4, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 5.19% | 700 |
| Aug 3, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 6.94% | 100 |
| Jul 30, 2026 | 745.00 | 790.00 | 720.00 | 720.00 | 720.00 | -1.37% | 1,200 |
| Jul 29, 2026 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 1.39% | 1,700 |
| Jul 28, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -7.10% | 1,000 |
| Jul 27, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -0.64% | 12,100 |
| Jul 24, 2026 | 710.00 | 780.00 | 710.00 | 780.00 | 780.00 | 9.86% | 400 |
| Jul 23, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -4.70% | 2,100 |
| Jul 22, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 300 |
| Jul 21, 2026 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | -0.67% | 2,700 |
| Jul 20, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1,800 |
| Jul 17, 2026 | 820.00 | 820.00 | 750.00 | 750.00 | 750.00 | -3.23% | 5,700 |
| Jul 16, 2026 | 790.00 | 790.00 | 770.00 | 775.00 | 775.00 | -1.90% | 500 |
| Jul 15, 2026 | 670.00 | 790.00 | 670.00 | 790.00 | 790.00 | 9.72% | 2,400 |
| Jul 14, 2026 | 615.00 | 720.00 | 615.00 | 720.00 | 720.00 | 7.46% | 1,100 |
| Jul 13, 2026 | 720.00 | 720.00 | 670.00 | 670.00 | 670.00 | 0.75% | 400 |
| Jul 10, 2026 | 730.00 | 730.00 | 665.00 | 665.00 | 665.00 | -9.52% | 2,000 |
| Jul 9, 2026 | 670.00 | 735.00 | 670.00 | 735.00 | 735.00 | 9.70% | 400 |
| Jul 8, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.47% | 200 |
| Jul 3, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 6.25% | 200 |
| Jul 2, 2026 | 580.00 | 640.00 | 580.00 | 640.00 | 640.00 | 9.40% | 1,100 |
| Jun 26, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 700 |
| Jun 23, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -9.30% | 400 |
| Jun 18, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 200 |
| Jun 17, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 500 |