PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 476.00
+2.00 (0.42%)
At close: Dec 30, 2025
PT KDB Tifa Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 480.00 | 482.00 | 464.00 | 476.00 | 476.00 | 0.42% | 400,600 |
| Dec 29, 2025 | 505.00 | 525.00 | 468.00 | 474.00 | 474.00 | -7.06% | 625,700 |
| Dec 24, 2025 | 500.00 | 510.00 | 488.00 | 510.00 | 510.00 | - | 53,600 |
| Dec 23, 2025 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | -2.86% | 78,000 |
| Dec 22, 2025 | 535.00 | 550.00 | 482.00 | 525.00 | 525.00 | -1.87% | 1,557,400 |
| Dec 19, 2025 | 540.00 | 555.00 | 525.00 | 535.00 | 535.00 | - | 2,452,500 |
| Dec 18, 2025 | 535.00 | 555.00 | 520.00 | 535.00 | 535.00 | 2.88% | 2,738,800 |
| Dec 17, 2025 | 505.00 | 535.00 | 492.00 | 520.00 | 520.00 | 2.97% | 1,730,300 |
| Dec 16, 2025 | 520.00 | 530.00 | 500.00 | 505.00 | 505.00 | - | 351,400 |
| Dec 15, 2025 | 474.00 | 560.00 | 474.00 | 505.00 | 505.00 | 6.54% | 1,841,900 |
| Dec 12, 2025 | 476.00 | 492.00 | 472.00 | 474.00 | 474.00 | - | 149,500 |
| Dec 11, 2025 | 500.00 | 500.00 | 474.00 | 474.00 | 474.00 | -5.20% | 245,400 |
| Dec 10, 2025 | 520.00 | 530.00 | 480.00 | 500.00 | 500.00 | -0.99% | 51,900 |
| Dec 9, 2025 | 560.00 | 560.00 | 500.00 | 505.00 | 505.00 | -0.98% | 230,700 |
| Dec 8, 2025 | 590.00 | 600.00 | 500.00 | 510.00 | 510.00 | -12.82% | 1,045,400 |
| Dec 5, 2025 | 550.00 | 595.00 | 545.00 | 585.00 | 585.00 | 8.33% | 1,146,200 |
| Dec 4, 2025 | 444.00 | 550.00 | 444.00 | 540.00 | 540.00 | 22.17% | 1,569,400 |
| Dec 3, 2025 | 442.00 | 462.00 | 440.00 | 442.00 | 442.00 | - | 81,100 |
| Dec 2, 2025 | 454.00 | 454.00 | 436.00 | 442.00 | 442.00 | -0.45% | 82,800 |
| Dec 1, 2025 | 458.00 | 458.00 | 438.00 | 444.00 | 444.00 | -3.90% | 35,900 |
| Nov 28, 2025 | 454.00 | 474.00 | 454.00 | 462.00 | 462.00 | 2.67% | 58,300 |
| Nov 27, 2025 | 446.00 | 472.00 | 446.00 | 450.00 | 450.00 | -3.85% | 42,200 |
| Nov 26, 2025 | 440.00 | 500.00 | 440.00 | 468.00 | 468.00 | -2.90% | 359,100 |
| Nov 25, 2025 | 470.00 | 510.00 | 442.00 | 482.00 | 482.00 | 2.55% | 641,700 |
| Nov 24, 2025 | 476.00 | 478.00 | 454.00 | 470.00 | 470.00 | -1.26% | 485,100 |
| Nov 21, 2025 | 550.00 | 550.00 | 468.00 | 476.00 | 476.00 | -13.45% | 1,511,400 |
| Nov 20, 2025 | 595.00 | 640.00 | 545.00 | 550.00 | 550.00 | 6.80% | 5,674,300 |
| Nov 19, 2025 | 426.00 | 515.00 | 418.00 | 515.00 | 515.00 | 25.00% | 2,576,600 |
| Nov 18, 2025 | 414.00 | 424.00 | 412.00 | 412.00 | 412.00 | -0.48% | 55,300 |
| Nov 17, 2025 | 414.00 | 430.00 | 408.00 | 414.00 | 414.00 | - | 131,600 |
| Nov 14, 2025 | 420.00 | 422.00 | 414.00 | 414.00 | 414.00 | -0.96% | 2,900 |
| Nov 13, 2025 | 428.00 | 428.00 | 400.00 | 418.00 | 418.00 | -0.48% | 21,700 |
| Nov 12, 2025 | 416.00 | 438.00 | 416.00 | 420.00 | 420.00 | 0.96% | 104,900 |
| Nov 11, 2025 | 412.00 | 432.00 | 404.00 | 416.00 | 416.00 | 0.97% | 21,100 |
| Nov 10, 2025 | 410.00 | 444.00 | 400.00 | 412.00 | 412.00 | 0.49% | 59,000 |
| Nov 7, 2025 | 404.00 | 486.00 | 404.00 | 410.00 | 410.00 | 0.49% | 201,900 |
| Nov 6, 2025 | 410.00 | 410.00 | 398.00 | 408.00 | 408.00 | -0.49% | 3,600 |
| Nov 5, 2025 | 406.00 | 410.00 | 402.00 | 410.00 | 410.00 | 1.99% | 1,200 |
| Nov 4, 2025 | 412.00 | 412.00 | 402.00 | 402.00 | 402.00 | -2.43% | 19,800 |
| Nov 3, 2025 | 408.00 | 418.00 | 404.00 | 412.00 | 412.00 | 0.49% | 8,400 |
| Oct 31, 2025 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.50% | 15,600 |
| Oct 30, 2025 | 410.00 | 412.00 | 392.00 | 400.00 | 400.00 | -2.44% | 9,000 |
| Oct 29, 2025 | 416.00 | 416.00 | 408.00 | 410.00 | 410.00 | -1.44% | 1,200 |
| Oct 28, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 4.00% | 2,800 |
| Oct 27, 2025 | 408.00 | 410.00 | 398.00 | 400.00 | 400.00 | -1.96% | 3,900 |
| Oct 24, 2025 | 424.00 | 424.00 | 398.00 | 408.00 | 408.00 | - | 8,600 |
| Oct 23, 2025 | 400.00 | 428.00 | 400.00 | 408.00 | 408.00 | 2.51% | 60,800 |
| Oct 22, 2025 | 408.00 | 408.00 | 394.00 | 398.00 | 398.00 | -1.00% | 25,700 |
| Oct 21, 2025 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 14,900 |
| Oct 20, 2025 | 406.00 | 406.00 | 390.00 | 402.00 | 402.00 | -1.47% | 25,300 |