PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 480.00
-30.00 (-5.88%)
Aug 8, 2025, 3:45 PM WIB
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 555.00 | 625.00 | 466.00 | 510.00 | 510.00 | 2.00% | 1,121,800 |
| Aug 6, 2025 | 525.00 | 595.00 | 462.00 | 500.00 | 500.00 | -6.54% | 107,000 |
| Aug 5, 2025 | 535.00 | 565.00 | 520.00 | 535.00 | 535.00 | 0.94% | 10,600 |
| Aug 4, 2025 | 535.00 | 565.00 | 505.00 | 530.00 | 530.00 | -2.75% | 3,600 |
| Aug 1, 2025 | 555.00 | 570.00 | 525.00 | 545.00 | 545.00 | 1.87% | 12,300 |
| Jul 31, 2025 | 545.00 | 565.00 | 520.00 | 535.00 | 535.00 | -1.83% | 12,000 |
| Jul 30, 2025 | 565.00 | 585.00 | 530.00 | 545.00 | 545.00 | -4.39% | 12,800 |
| Jul 29, 2025 | 560.00 | 580.00 | 555.00 | 570.00 | 570.00 | -2.56% | 35,200 |
| Jul 28, 2025 | 580.00 | 585.00 | 550.00 | 585.00 | 585.00 | -0.85% | 14,900 |
| Jul 25, 2025 | 590.00 | 610.00 | 550.00 | 590.00 | 590.00 | - | 15,200 |
| Jul 24, 2025 | 570.00 | 600.00 | 550.00 | 590.00 | 590.00 | 3.51% | 9,700 |
| Jul 23, 2025 | 650.00 | 650.00 | 540.00 | 570.00 | 570.00 | -5.00% | 29,200 |
| Jul 22, 2025 | 625.00 | 630.00 | 575.00 | 600.00 | 600.00 | -4.76% | 10,800 |
| Jul 21, 2025 | 675.00 | 675.00 | 605.00 | 630.00 | 630.00 | -1.56% | 15,300 |
| Jul 18, 2025 | 625.00 | 650.00 | 605.00 | 640.00 | 640.00 | -4.48% | 33,400 |
| Jul 17, 2025 | 685.00 | 730.00 | 590.00 | 670.00 | 670.00 | -2.90% | 6,400 |
| Jul 16, 2025 | 695.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.43% | 9,400 |
| Jul 15, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.11% | 100 |
| Jul 14, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 17,700 |
| Jul 11, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jul 10, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jul 9, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jul 8, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jul 7, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jul 4, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jul 3, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jul 2, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jul 1, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jun 30, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jun 26, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 200 |
| Jun 25, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jun 24, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jun 23, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jun 20, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 100 |
| Jun 19, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jun 18, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Jun 17, 2025 | 735.00 | 735.00 | 730.00 | 730.00 | 712.00 | -0.68% | 1,100 |
| Jun 16, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| Jun 13, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | 300 |
| Jun 12, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | 200 |
| Jun 11, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | 500 |
| Jun 10, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| Jun 5, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| Jun 4, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| Jun 3, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| Jun 2, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| May 28, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| May 27, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| May 26, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |
| May 23, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 716.87 | - | - |