PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 284.00
-14.00 (-4.70%)
Oct 30, 2026, 4:00 PM WIB
PT KDB Tifa Finance Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 278.00 | 296.00 | 278.00 | 284.00 | 284.00 | -4.70% | 376,900 |
| Oct 29, 2026 | 306.00 | 308.00 | 292.00 | 298.00 | 298.00 | 2.05% | 193,400 |
| Oct 28, 2026 | 300.00 | 314.00 | 288.00 | 292.00 | 292.00 | -2.67% | 184,100 |
| Oct 27, 2026 | 324.00 | 324.00 | 300.00 | 300.00 | 300.00 | -3.85% | 351,100 |
| Oct 26, 2026 | 318.00 | 364.00 | 310.00 | 312.00 | 312.00 | -3.70% | 3,364,400 |
| Oct 23, 2026 | 324.00 | 340.00 | 308.00 | 324.00 | 324.00 | - | 347,800 |
| Oct 22, 2026 | 358.00 | 384.00 | 324.00 | 324.00 | 324.00 | -6.36% | 3,524,000 |
| Oct 21, 2026 | 336.00 | 346.00 | 314.00 | 346.00 | 346.00 | 2.98% | 1,653,500 |
| Oct 20, 2026 | 390.00 | 398.00 | 336.00 | 336.00 | 336.00 | -6.67% | 5,115,700 |
| Oct 19, 2026 | 284.00 | 360.00 | 268.00 | 360.00 | 360.00 | 25.00% | 3,144,800 |
| Oct 16, 2026 | 286.00 | 366.00 | 252.00 | 288.00 | 288.00 | -2.70% | 5,362,800 |
| Oct 15, 2026 | 302.00 | 312.00 | 288.00 | 296.00 | 296.00 | -3.90% | 183,900 |
| Oct 14, 2026 | 300.00 | 346.00 | 292.00 | 308.00 | 308.00 | 5.48% | 2,013,600 |
| Oct 13, 2026 | 292.00 | 306.00 | 292.00 | 292.00 | 292.00 | -5.19% | 66,500 |
| Oct 12, 2026 | 308.00 | 318.00 | 302.00 | 308.00 | 308.00 | - | 66,700 |
| Oct 9, 2026 | 336.00 | 336.00 | 306.00 | 308.00 | 308.00 | - | 102,700 |
| Oct 8, 2026 | 316.00 | 360.00 | 306.00 | 308.00 | 308.00 | -1.91% | 976,400 |
| Oct 7, 2026 | 330.00 | 334.00 | 306.00 | 314.00 | 314.00 | -4.27% | 463,100 |
| Oct 6, 2026 | 328.00 | 334.00 | 324.00 | 328.00 | 328.00 | 0.61% | 177,000 |
| Oct 5, 2026 | 396.00 | 408.00 | 316.00 | 326.00 | 326.00 | -8.43% | 2,873,800 |
| Oct 2, 2026 | 282.00 | 356.00 | 280.00 | 356.00 | 356.00 | 24.48% | 1,487,100 |
| Oct 1, 2026 | 288.00 | 292.00 | 280.00 | 286.00 | 286.00 | -2.05% | 19,200 |
| Sep 30, 2026 | 292.00 | 294.00 | 280.00 | 292.00 | 292.00 | -1.35% | 49,000 |
| Sep 29, 2026 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.99% | 32,600 |
| Sep 28, 2026 | 294.00 | 302.00 | 292.00 | 302.00 | 302.00 | 2.72% | 74,600 |
| Sep 25, 2026 | 300.00 | 306.00 | 294.00 | 294.00 | 294.00 | -2.00% | 51,100 |
| Sep 24, 2026 | 306.00 | 310.00 | 290.00 | 300.00 | 300.00 | -1.96% | 65,900 |
| Sep 23, 2026 | 304.00 | 314.00 | 300.00 | 306.00 | 306.00 | 0.66% | 198,800 |
| Sep 22, 2026 | 314.00 | 330.00 | 302.00 | 304.00 | 304.00 | -2.56% | 248,800 |
| Sep 21, 2026 | 312.00 | 334.00 | 308.00 | 312.00 | 312.00 | 0.65% | 218,900 |
| Sep 18, 2026 | 302.00 | 366.00 | 300.00 | 310.00 | 310.00 | 2.65% | 2,005,100 |
| Sep 17, 2026 | 316.00 | 320.00 | 302.00 | 302.00 | 302.00 | -5.63% | 620,000 |
| Sep 16, 2026 | 330.00 | 382.00 | 320.00 | 320.00 | 320.00 | 4.58% | 5,534,000 |
| Sep 15, 2026 | 316.00 | 380.00 | 306.00 | 306.00 | 306.00 | -3.16% | 444,200 |
| Sep 14, 2026 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | - | 5,600 |
| Sep 11, 2026 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.25% | 10,200 |
| Sep 10, 2026 | 330.00 | 332.00 | 318.00 | 320.00 | 320.00 | -2.44% | 104,200 |
| Sep 9, 2026 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | -0.61% | 15,600 |
| Sep 8, 2026 | 326.00 | 338.00 | 324.00 | 330.00 | 330.00 | 1.23% | 31,400 |
| Sep 7, 2026 | 344.00 | 344.00 | 324.00 | 326.00 | 326.00 | -1.21% | 43,100 |
| Sep 4, 2026 | 332.00 | 340.00 | 328.00 | 330.00 | 330.00 | 0.61% | 50,400 |
| Sep 3, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 1.23% | 89,200 |
| Sep 2, 2026 | 328.00 | 340.00 | 322.00 | 324.00 | 324.00 | - | 40,700 |
| Sep 1, 2026 | 368.00 | 368.00 | 324.00 | 324.00 | 324.00 | 0.62% | 178,600 |
| 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 |