PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 322.00
-2.00 (-0.62%)
May 26, 2026, 3:41 PM WIB
PT KDB Tifa Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 330.00 | 330.00 | 310.00 | 314.00 | - | -3.09% | 23,700 |
| 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 |
| 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 |