PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 408.00
+8.00 (2.00%)
Oct 31, 2025, 2:45 PM WIB
PT KDB Tifa Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 410.00 | 412.00 | 392.00 | 400.00 | 400.00 | -2.44% | 7,800 |
| 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% | 60,900 |
| Oct 22, 2025 | 408.00 | 408.00 | 394.00 | 398.00 | 398.00 | -1.00% | 25,900 |
| Oct 21, 2025 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 17,000 |
| Oct 20, 2025 | 406.00 | 406.00 | 390.00 | 402.00 | 402.00 | -1.47% | 25,300 |
| Oct 17, 2025 | 410.00 | 410.00 | 392.00 | 408.00 | 408.00 | -1.45% | 35,900 |
| Oct 16, 2025 | 414.00 | 416.00 | 396.00 | 414.00 | 414.00 | 3.50% | 13,200 |
| Oct 15, 2025 | 410.00 | 424.00 | 398.00 | 400.00 | 400.00 | -2.44% | 14,700 |
| Oct 14, 2025 | 420.00 | 424.00 | 402.00 | 410.00 | 410.00 | -2.38% | 11,500 |
| Oct 13, 2025 | 404.00 | 442.00 | 398.00 | 420.00 | 420.00 | 3.45% | 36,800 |
| Oct 10, 2025 | 396.00 | 454.00 | 396.00 | 406.00 | 406.00 | 1.50% | 130,300 |
| Oct 9, 2025 | 396.00 | 406.00 | 390.00 | 400.00 | 400.00 | 1.01% | 7,300 |
| Oct 8, 2025 | 402.00 | 408.00 | 380.00 | 396.00 | 396.00 | -2.94% | 31,300 |
| Oct 7, 2025 | 416.00 | 416.00 | 400.00 | 408.00 | 408.00 | -0.49% | 13,900 |
| Oct 6, 2025 | 412.00 | 430.00 | 410.00 | 410.00 | 410.00 | - | 49,700 |
| Oct 3, 2025 | 418.00 | 430.00 | 406.00 | 410.00 | 410.00 | -0.49% | 57,000 |
| Oct 2, 2025 | 436.00 | 442.00 | 408.00 | 412.00 | 412.00 | -5.50% | 100,600 |
| Oct 1, 2025 | 436.00 | 448.00 | 422.00 | 436.00 | 436.00 | - | 33,900 |
| Sep 30, 2025 | 436.00 | 452.00 | 412.00 | 436.00 | 436.00 | - | 57,200 |
| Sep 29, 2025 | 436.00 | 440.00 | 436.00 | 436.00 | 436.00 | - | 119,000 |
| Sep 26, 2025 | 448.00 | 450.00 | 432.00 | 436.00 | 436.00 | 0.93% | 148,300 |
| Sep 25, 2025 | 406.00 | 474.00 | 406.00 | 432.00 | 432.00 | 6.40% | 977,800 |
| Sep 24, 2025 | 408.00 | 416.00 | 404.00 | 406.00 | 406.00 | -0.98% | 57,600 |
| Sep 23, 2025 | 416.00 | 416.00 | 400.00 | 410.00 | 410.00 | -1.44% | 40,200 |
| Sep 22, 2025 | 418.00 | 418.00 | 406.00 | 416.00 | 416.00 | 1.46% | 40,200 |
| Sep 19, 2025 | 398.00 | 410.00 | 394.00 | 410.00 | 410.00 | 3.02% | 6,800 |
| Sep 18, 2025 | 420.00 | 420.00 | 392.00 | 398.00 | 398.00 | -0.50% | 15,800 |
| Sep 17, 2025 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | - | 10,100 |
| Sep 16, 2025 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.50% | 12,500 |
| Sep 15, 2025 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 56,900 |
| Sep 12, 2025 | 402.00 | 402.00 | 396.00 | 402.00 | 402.00 | 0.50% | 12,800 |
| Sep 11, 2025 | 394.00 | 402.00 | 388.00 | 400.00 | 400.00 | -0.50% | 99,100 |
| Sep 10, 2025 | 394.00 | 404.00 | 392.00 | 402.00 | 402.00 | 2.03% | 18,900 |
| Sep 9, 2025 | 406.00 | 406.00 | 394.00 | 394.00 | 394.00 | -2.96% | 63,200 |
| Sep 8, 2025 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | -0.49% | 133,400 |
| Sep 4, 2025 | 406.00 | 420.00 | 402.00 | 408.00 | 408.00 | -0.97% | 38,700 |
| Sep 3, 2025 | 424.00 | 428.00 | 410.00 | 412.00 | 412.00 | 1.48% | 26,900 |
| Sep 2, 2025 | 398.00 | 408.00 | 398.00 | 406.00 | 406.00 | 1.00% | 6,900 |
| Sep 1, 2025 | 408.00 | 408.00 | 392.00 | 402.00 | 402.00 | -1.47% | 29,000 |
| Aug 29, 2025 | 418.00 | 418.00 | 400.00 | 408.00 | 408.00 | -1.92% | 35,400 |
| Aug 28, 2025 | 418.00 | 422.00 | 400.00 | 416.00 | 416.00 | -0.48% | 148,700 |
| Aug 27, 2025 | 424.00 | 424.00 | 416.00 | 418.00 | 418.00 | 0.48% | 26,100 |
| Aug 26, 2025 | 424.00 | 440.00 | 414.00 | 416.00 | 416.00 | 1.46% | 157,500 |
| Aug 25, 2025 | 404.00 | 420.00 | 400.00 | 410.00 | 410.00 | 0.49% | 69,400 |
| Aug 22, 2025 | 406.00 | 420.00 | 404.00 | 408.00 | 408.00 | 0.49% | 81,300 |
| Aug 21, 2025 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | - | 26,100 |