PT Tifico Fiber Indonesia Tbk (IDX:TFCO)
Indonesia · Delayed Price · Currency is IDR 770.00
-65.00 (-7.78%)
Apr 24, 2026, 9:55 AM WIB
IDX:TFCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -7.78% | 3,800 |
| Apr 23, 2026 | 885.00 | 885.00 | 835.00 | 835.00 | 835.00 | -5.65% | 1,800 |
| Apr 22, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 7.27% | 1,900 |
| Apr 21, 2026 | 695.00 | 825.00 | 695.00 | 825.00 | 825.00 | 7.84% | 2,000 |
| Apr 20, 2026 | 705.00 | 765.00 | 705.00 | 765.00 | 765.00 | 9.29% | 2,200 |
| Apr 17, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9.38% | 11,400 |
| Apr 16, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1.59% | 100 |
| Apr 15, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 200 |
| Apr 9, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 500 |
| Apr 7, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 300 |
| Apr 2, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 500 |
| Apr 1, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -9.35% | 11,900 |
| Mar 31, 2026 | 750.00 | 750.00 | 695.00 | 695.00 | 695.00 | -9.74% | 3,800 |
| Mar 30, 2026 | 810.00 | 810.00 | 770.00 | 770.00 | 770.00 | -4.94% | 1,400 |
| Mar 27, 2026 | 860.00 | 860.00 | 810.00 | 810.00 | 810.00 | -10.00% | 400 |
| Mar 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -9.55% | 200 |
| Mar 13, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -4.78% | 100 |
| Mar 4, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 500 |
| Mar 3, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 100 |
| Mar 2, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 200 |
| Feb 27, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 3,700 |
| Feb 26, 2026 | 950.00 | 1,045.00 | 950.00 | 1,045.00 | 1,045.00 | 10.00% | 1,100 |
| Feb 25, 2026 | 865.00 | 950.00 | 865.00 | 950.00 | 950.00 | 9.83% | 5,900 |
| Feb 24, 2026 | 845.00 | 865.00 | 845.00 | 865.00 | 865.00 | 2.37% | 7,200 |
| Feb 23, 2026 | 830.00 | 845.00 | 830.00 | 845.00 | 845.00 | 1.81% | 700 |
| Feb 20, 2026 | 750.00 | 830.00 | 750.00 | 830.00 | 830.00 | 8.50% | 2,100 |
| Feb 19, 2026 | 845.00 | 845.00 | 765.00 | 765.00 | 765.00 | -9.47% | 600 |
| Feb 18, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 27,500 |
| Feb 13, 2026 | 715.00 | 850.00 | 715.00 | 845.00 | 845.00 | 8.33% | 6,100 |
| Feb 12, 2026 | 880.00 | 880.00 | 780.00 | 780.00 | 780.00 | -8.24% | 800 |
| Feb 11, 2026 | 795.00 | 850.00 | 790.00 | 850.00 | 850.00 | - | 22,000 |
| Feb 10, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 500 |
| Feb 9, 2026 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | - | 12,000 |
| Feb 6, 2026 | 780.00 | 850.00 | 780.00 | 850.00 | 850.00 | -1.16% | 12,200 |
| Feb 5, 2026 | 905.00 | 905.00 | 860.00 | 860.00 | 860.00 | -9.95% | 19,600 |
| Feb 4, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 800 |
| Feb 3, 2026 | 945.00 | 955.00 | 865.00 | 955.00 | 955.00 | - | 19,000 |
| Feb 2, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -1.55% | 600 |
| Jan 30, 2026 | 860.00 | 970.00 | 855.00 | 970.00 | 970.00 | 2.65% | 56,800 |
| Jan 29, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -10.00% | 24,300 |
| Jan 28, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -9.87% | 60,400 |
| Jan 27, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 9.91% | 63,200 |
| Jan 26, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9.84% | 78,400 |
| Jan 23, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 9.66% | 6,500 |
| Jan 22, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 10.00% | 3,800 |
| Jan 21, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9.59% | 28,000 |
| Jan 20, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 9.77% | 42,200 |
| Jan 19, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 9.92% | 22,000 |
| Jan 15, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 10.00% | 1,000 |
| Jan 14, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1,900 |