PT Tifico Fiber Indonesia Tbk (IDX:TFCO)
Indonesia · Delayed Price · Currency is IDR 1,285.00
+255.00 (24.76%)
Oct 12, 2026, 3:43 PM WIB
IDX:TFCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,060.00 | 1,285.00 | 940.00 | 1,285.00 | 1,285.00 | 24.76% | 274,000 |
| Oct 9, 2026 | 850.00 | 1,030.00 | 805.00 | 1,030.00 | 1,030.00 | 24.85% | 228,300 |
| Oct 8, 2026 | 825.00 | 825.00 | 815.00 | 825.00 | 825.00 | - | 2,100 |
| Oct 7, 2026 | 860.00 | 995.00 | 825.00 | 825.00 | 825.00 | -0.60% | 69,000 |
| Oct 6, 2026 | 865.00 | 935.00 | 800.00 | 830.00 | 830.00 | -3.49% | 81,800 |
| Oct 5, 2026 | 965.00 | 1,115.00 | 845.00 | 860.00 | 860.00 | -6.01% | 147,800 |
| Oct 2, 2026 | 765.00 | 915.00 | 765.00 | 915.00 | 915.00 | 24.49% | 241,700 |
| Oct 1, 2026 | 810.00 | 810.00 | 735.00 | 735.00 | 735.00 | -9.26% | 5,800 |
| Sep 30, 2026 | 790.00 | 930.00 | 735.00 | 810.00 | 810.00 | 3.18% | 75,800 |
| Sep 29, 2026 | 885.00 | 1,105.00 | 755.00 | 785.00 | 785.00 | -11.30% | 90,600 |
| Sep 28, 2026 | 935.00 | 935.00 | 885.00 | 885.00 | 885.00 | -5.35% | 11,600 |
| Sep 25, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 10.00% | 1,000 |
| Sep 24, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 100 |
| 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 |