PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 322.00
-2.00 (-0.62%)
Sep 2, 2026, 11:51 AM WIB
PT KDB Tifa Finance Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 368.00 | 368.00 | 326.00 | 326.00 | - | 1.24% | 165,600 |
| Aug 31, 2026 | 338.00 | 338.00 | 314.00 | 322.00 | 322.00 | -1.83% | 126,800 |
| Aug 28, 2026 | 334.00 | 344.00 | 324.00 | 328.00 | 328.00 | -6.29% | 726,700 |
| Aug 27, 2026 | 326.00 | 370.00 | 300.00 | 350.00 | 350.00 | 7.36% | 1,314,500 |
| Aug 26, 2026 | 336.00 | 344.00 | 322.00 | 326.00 | 326.00 | -0.61% | 129,000 |
| Aug 24, 2026 | 344.00 | 344.00 | 328.00 | 328.00 | 328.00 | -4.65% | 166,500 |
| Aug 21, 2026 | 362.00 | 372.00 | 336.00 | 344.00 | 344.00 | -3.91% | 380,600 |
| Aug 20, 2026 | 406.00 | 414.00 | 354.00 | 358.00 | 358.00 | -6.28% | 1,833,000 |
| Aug 19, 2026 | 306.00 | 382.00 | 300.00 | 382.00 | 382.00 | 24.84% | 2,193,600 |
| Aug 18, 2026 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | -1.92% | 108,300 |
| Aug 14, 2026 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | -1.89% | 61,500 |
| Aug 13, 2026 | 328.00 | 328.00 | 310.00 | 318.00 | 318.00 | -4.79% | 50,400 |
| Aug 12, 2026 | 326.00 | 340.00 | 326.00 | 334.00 | 334.00 | - | 10,200 |
| Aug 11, 2026 | 354.00 | 354.00 | 330.00 | 334.00 | 334.00 | - | 46,000 |
| Aug 10, 2026 | 334.00 | 348.00 | 330.00 | 334.00 | 334.00 | -0.60% | 50,000 |
| Aug 7, 2026 | 344.00 | 348.00 | 334.00 | 336.00 | 336.00 | -1.18% | 138,000 |
| Aug 6, 2026 | 338.00 | 352.00 | 338.00 | 340.00 | 340.00 | 0.59% | 37,000 |
| Aug 5, 2026 | 350.00 | 352.00 | 338.00 | 338.00 | 338.00 | -3.43% | 54,200 |
| Aug 4, 2026 | 350.00 | 354.00 | 338.00 | 350.00 | 350.00 | -2.78% | 153,700 |
| Aug 3, 2026 | 344.00 | 400.00 | 344.00 | 360.00 | 360.00 | 5.26% | 815,100 |
| Jul 31, 2026 | 400.00 | 400.00 | 332.00 | 342.00 | 342.00 | 6.88% | 4,888,100 |
| Jul 30, 2026 | 256.00 | 320.00 | 254.00 | 320.00 | 320.00 | 25.00% | 1,673,400 |
| Jul 29, 2026 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | -3.03% | 19,300 |
| Jul 28, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.75% | 50,500 |
| Jul 27, 2026 | 264.00 | 276.00 | 262.00 | 266.00 | 266.00 | 0.76% | 22,800 |
| Jul 24, 2026 | 272.00 | 272.00 | 252.00 | 264.00 | 264.00 | -3.65% | 43,400 |
| Jul 23, 2026 | 280.00 | 286.00 | 272.00 | 274.00 | 274.00 | -2.14% | 114,900 |
| Jul 22, 2026 | 314.00 | 314.00 | 270.00 | 280.00 | 280.00 | -7.89% | 760,200 |
| Jul 21, 2026 | 244.00 | 304.00 | 244.00 | 304.00 | 304.00 | 24.59% | 1,528,700 |
| Jul 20, 2026 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2.52% | 21,300 |
| Jul 17, 2026 | 242.00 | 252.00 | 230.00 | 238.00 | 238.00 | 1.71% | 11,300 |
| Jul 16, 2026 | 236.00 | 244.00 | 232.00 | 234.00 | 234.00 | -0.85% | 31,200 |
| Jul 15, 2026 | 232.00 | 244.00 | 222.00 | 236.00 | 236.00 | -2.48% | 10,200 |
| Jul 14, 2026 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | - | 73,700 |
| Jul 13, 2026 | 230.00 | 250.00 | 226.00 | 242.00 | 242.00 | 6.14% | 124,400 |
| Jul 10, 2026 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | 3.64% | 74,300 |
| Jul 9, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -3.51% | 32,700 |
| Jul 8, 2026 | 226.00 | 232.00 | 220.00 | 228.00 | 228.00 | 0.88% | 20,300 |
| Jul 7, 2026 | 228.00 | 284.00 | 222.00 | 226.00 | 226.00 | -0.88% | 102,800 |
| Jul 6, 2026 | 216.00 | 240.00 | 214.00 | 228.00 | 228.00 | 6.54% | 194,600 |
| Jul 3, 2026 | 218.00 | 224.00 | 200.00 | 214.00 | 214.00 | -1.83% | 255,600 |
| Jul 2, 2026 | 210.00 | 228.00 | 210.00 | 218.00 | 218.00 | -0.91% | 119,800 |
| Jul 1, 2026 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | -3.51% | 105,500 |
| Jun 30, 2026 | 256.00 | 256.00 | 226.00 | 228.00 | 228.00 | -12.31% | 153,700 |
| Jun 29, 2026 | 264.00 | 264.00 | 228.00 | 260.00 | 260.00 | -2.26% | 254,100 |
| Jun 26, 2026 | 268.00 | 274.00 | 250.00 | 266.00 | 266.00 | -0.75% | 193,400 |
| Jun 25, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | 2.29% | 1,300 |
| Jun 24, 2026 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | -1.50% | 5,100 |
| Jun 23, 2026 | 282.00 | 282.00 | 266.00 | 266.00 | 266.00 | 0.76% | 7,900 |
| Jun 22, 2026 | 272.00 | 278.00 | 268.00 | 268.00 | 264.00 | -3.60% | 22,000 |