PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 338.00
+6.00 (1.81%)
May 4, 2026, 3:23 PM WIB
PT KDB Tifa Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 342.00 | 342.00 | 330.00 | 332.00 | 332.00 | -5.14% | 28,600 |
| Apr 29, 2026 | 342.00 | 354.00 | 342.00 | 350.00 | 350.00 | -1.13% | 4,700 |
| Apr 28, 2026 | 344.00 | 356.00 | 342.00 | 354.00 | 354.00 | -1.12% | 45,900 |
| Apr 27, 2026 | 342.00 | 362.00 | 342.00 | 358.00 | 358.00 | 4.07% | 4,500 |
| Apr 24, 2026 | 352.00 | 352.00 | 342.00 | 344.00 | 344.00 | -2.27% | 59,300 |
| Apr 23, 2026 | 372.00 | 372.00 | 348.00 | 352.00 | 352.00 | - | 11,300 |
| Apr 22, 2026 | 356.00 | 364.00 | 350.00 | 352.00 | 352.00 | -1.12% | 40,000 |
| Apr 21, 2026 | 348.00 | 360.00 | 348.00 | 356.00 | 356.00 | 1.14% | 5,700 |
| Apr 20, 2026 | 366.00 | 368.00 | 350.00 | 352.00 | 352.00 | -2.76% | 24,500 |
| Apr 17, 2026 | 354.00 | 364.00 | 346.00 | 362.00 | 362.00 | 2.26% | 7,500 |
| Apr 16, 2026 | 354.00 | 374.00 | 350.00 | 354.00 | 354.00 | 2.91% | 46,400 |
| Apr 15, 2026 | 346.00 | 376.00 | 344.00 | 344.00 | 344.00 | -0.58% | 203,100 |
| Apr 14, 2026 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | -0.57% | 51,400 |
| Apr 13, 2026 | 334.00 | 354.00 | 328.00 | 348.00 | 348.00 | 4.19% | 61,800 |
| Apr 10, 2026 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 15,800 |
| Apr 9, 2026 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | -1.19% | 4,200 |
| Apr 8, 2026 | 340.00 | 340.00 | 328.00 | 336.00 | 336.00 | 1.20% | 19,000 |
| Apr 7, 2026 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | 0.61% | 4,500 |
| Apr 6, 2026 | 330.00 | 420.00 | 324.00 | 330.00 | 330.00 | -2.37% | 362,200 |
| Apr 2, 2026 | 334.00 | 340.00 | 328.00 | 338.00 | 338.00 | 2.42% | 5,900 |
| Apr 1, 2026 | 326.00 | 336.00 | 326.00 | 330.00 | 330.00 | -0.60% | 12,200 |
| Mar 31, 2026 | 348.00 | 348.00 | 326.00 | 332.00 | 332.00 | -4.60% | 15,200 |
| Mar 30, 2026 | 338.00 | 350.00 | 336.00 | 348.00 | 348.00 | 1.16% | 4,300 |
| Mar 27, 2026 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | -1.15% | 4,500 |
| Mar 26, 2026 | 342.00 | 348.00 | 342.00 | 348.00 | 348.00 | 1.75% | 23,500 |
| Mar 25, 2026 | 346.00 | 358.00 | 332.00 | 342.00 | 342.00 | -4.47% | 45,900 |
| Mar 17, 2026 | 360.00 | 360.00 | 320.00 | 358.00 | 358.00 | -2.72% | 102,600 |
| Mar 16, 2026 | 378.00 | 378.00 | 326.00 | 368.00 | 368.00 | -2.65% | 148,900 |
| Mar 13, 2026 | 338.00 | 378.00 | 322.00 | 378.00 | 378.00 | 15.24% | 102,000 |
| Mar 12, 2026 | 378.00 | 382.00 | 328.00 | 328.00 | 328.00 | -13.23% | 151,300 |
| Mar 11, 2026 | 342.00 | 382.00 | 342.00 | 378.00 | 378.00 | 13.17% | 13,400 |
| Mar 10, 2026 | 332.00 | 346.00 | 332.00 | 334.00 | 334.00 | 0.60% | 74,400 |
| Mar 9, 2026 | 344.00 | 348.00 | 332.00 | 332.00 | 332.00 | -5.68% | 11,600 |
| Mar 6, 2026 | 360.00 | 374.00 | 306.00 | 352.00 | 352.00 | -2.22% | 94,800 |
| Mar 5, 2026 | 380.00 | 380.00 | 346.00 | 360.00 | 360.00 | 4.65% | 5,500 |
| Mar 4, 2026 | 352.00 | 352.00 | 340.00 | 344.00 | 344.00 | -2.27% | 31,600 |
| Mar 3, 2026 | 364.00 | 366.00 | 340.00 | 352.00 | 352.00 | -4.35% | 30,400 |
| Mar 2, 2026 | 392.00 | 392.00 | 336.00 | 368.00 | 368.00 | -3.16% | 41,900 |
| Feb 27, 2026 | 378.00 | 382.00 | 372.00 | 380.00 | 380.00 | 0.53% | 13,100 |
| Feb 26, 2026 | 396.00 | 400.00 | 378.00 | 378.00 | 378.00 | - | 31,300 |
| Feb 25, 2026 | 384.00 | 400.00 | 370.00 | 378.00 | 378.00 | -2.07% | 174,900 |
| Feb 24, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -1.53% | 40,900 |
| Feb 23, 2026 | 390.00 | 398.00 | 388.00 | 392.00 | 392.00 | 1.03% | 26,700 |
| Feb 20, 2026 | 396.00 | 404.00 | 388.00 | 388.00 | 388.00 | -2.02% | 63,900 |
| Feb 19, 2026 | 386.00 | 446.00 | 384.00 | 396.00 | 396.00 | 4.21% | 615,000 |
| Feb 18, 2026 | 382.00 | 388.00 | 370.00 | 380.00 | 380.00 | -2.06% | 125,400 |
| Feb 13, 2026 | 388.00 | 394.00 | 378.00 | 388.00 | 388.00 | - | 26,400 |
| Feb 12, 2026 | 406.00 | 406.00 | 382.00 | 388.00 | 388.00 | -1.02% | 85,300 |
| Feb 11, 2026 | 410.00 | 410.00 | 386.00 | 392.00 | 392.00 | -2.00% | 225,800 |
| Feb 10, 2026 | 420.00 | 420.00 | 392.00 | 400.00 | 400.00 | -4.31% | 477,700 |