PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 264.00
-4.00 (-1.49%)
Jun 19, 2026, 10:03 AM WIB
PT KDB Tifa Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 268.00 | 270.00 | 256.00 | 268.00 | 268.00 | - | 89,000 |
| Jun 17, 2026 | 270.00 | 270.00 | 252.00 | 268.00 | 268.00 | -0.74% | 143,900 |
| Jun 15, 2026 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | -1.46% | 261,100 |
| Jun 12, 2026 | 278.00 | 280.00 | 256.00 | 274.00 | 274.00 | -1.44% | 524,300 |
| Jun 11, 2026 | 300.00 | 300.00 | 260.00 | 278.00 | 278.00 | -7.33% | 157,500 |
| Jun 10, 2026 | 310.00 | 330.00 | 290.00 | 300.00 | 300.00 | 13.64% | 387,600 |
| Jun 9, 2026 | 280.00 | 282.00 | 254.00 | 264.00 | 264.00 | -8.33% | 62,600 |
| Jun 8, 2026 | 308.00 | 308.00 | 274.00 | 288.00 | 288.00 | -2.70% | 13,900 |
| Jun 5, 2026 | 284.00 | 300.00 | 284.00 | 296.00 | 296.00 | -1.99% | 18,600 |
| Jun 4, 2026 | 312.00 | 312.00 | 284.00 | 302.00 | 302.00 | -3.21% | 11,000 |
| Jun 3, 2026 | 310.00 | 312.00 | 304.00 | 312.00 | 312.00 | -1.89% | 3,900 |
| Jun 2, 2026 | 304.00 | 318.00 | 302.00 | 318.00 | 318.00 | -0.63% | 26,000 |
| May 29, 2026 | 312.00 | 328.00 | 302.00 | 320.00 | 320.00 | -0.62% | 15,700 |
| May 26, 2026 | 324.00 | 324.00 | 310.00 | 322.00 | 322.00 | -0.62% | 8,800 |
| May 25, 2026 | 330.00 | 330.00 | 310.00 | 324.00 | 324.00 | - | 31,800 |
| May 22, 2026 | 320.00 | 332.00 | 310.00 | 324.00 | 324.00 | 1.89% | 3,500 |
| May 21, 2026 | 318.00 | 338.00 | 314.00 | 318.00 | 318.00 | 2.58% | 65,600 |
| May 20, 2026 | 310.00 | 378.00 | 310.00 | 310.00 | 310.00 | - | 295,600 |
| May 19, 2026 | 326.00 | 326.00 | 300.00 | 310.00 | 310.00 | -4.91% | 52,600 |
| May 18, 2026 | 334.00 | 334.00 | 312.00 | 326.00 | 326.00 | -2.40% | 10,500 |
| May 13, 2026 | 340.00 | 340.00 | 330.00 | 334.00 | 334.00 | 0.60% | 3,700 |
| May 12, 2026 | 330.00 | 338.00 | 330.00 | 332.00 | 332.00 | -2.35% | 25,700 |
| May 11, 2026 | 336.00 | 340.00 | 330.00 | 340.00 | 340.00 | 3.03% | 25,000 |
| May 8, 2026 | 346.00 | 346.00 | 326.00 | 330.00 | 330.00 | -5.71% | 96,800 |
| May 7, 2026 | 344.00 | 364.00 | 340.00 | 350.00 | 350.00 | 1.74% | 31,500 |
| May 6, 2026 | 360.00 | 360.00 | 332.00 | 344.00 | 344.00 | -3.91% | 93,800 |
| May 5, 2026 | 354.00 | 400.00 | 350.00 | 358.00 | 358.00 | 5.92% | 1,272,800 |
| May 4, 2026 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 1.81% | 3,200 |
| 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 |