PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia · Delayed Price · Currency is IDR 228.00
+8.00 (3.64%)
Jul 10, 2026, 4:09 PM WIB
PT KDB Tifa Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 266.00 | 280.00 | 264.00 | 278.00 | 273.85 | 3.73% | 59,500 |
| Jun 18, 2026 | 268.00 | 270.00 | 256.00 | 268.00 | 264.00 | - | 89,000 |
| Jun 17, 2026 | 270.00 | 270.00 | 252.00 | 268.00 | 264.00 | -0.74% | 143,900 |
| Jun 15, 2026 | 272.00 | 272.00 | 264.00 | 270.00 | 265.97 | -1.46% | 261,100 |
| Jun 12, 2026 | 278.00 | 280.00 | 256.00 | 274.00 | 269.91 | -1.44% | 524,300 |
| Jun 11, 2026 | 300.00 | 300.00 | 260.00 | 278.00 | 273.85 | -7.33% | 157,500 |
| Jun 10, 2026 | 310.00 | 330.00 | 290.00 | 300.00 | 295.52 | 13.64% | 387,600 |
| Jun 9, 2026 | 280.00 | 282.00 | 254.00 | 264.00 | 260.06 | -8.33% | 62,600 |
| Jun 8, 2026 | 308.00 | 308.00 | 274.00 | 288.00 | 283.70 | -2.70% | 13,900 |
| Jun 5, 2026 | 284.00 | 300.00 | 284.00 | 296.00 | 291.58 | -1.99% | 18,600 |
| Jun 4, 2026 | 312.00 | 312.00 | 284.00 | 302.00 | 297.49 | -3.21% | 11,000 |
| Jun 3, 2026 | 310.00 | 312.00 | 304.00 | 312.00 | 307.34 | -1.89% | 3,900 |
| Jun 2, 2026 | 304.00 | 318.00 | 302.00 | 318.00 | 313.25 | -0.63% | 26,000 |
| May 29, 2026 | 312.00 | 328.00 | 302.00 | 320.00 | 315.22 | -0.62% | 15,700 |
| May 26, 2026 | 324.00 | 324.00 | 310.00 | 322.00 | 317.19 | -0.62% | 8,800 |
| May 25, 2026 | 330.00 | 330.00 | 310.00 | 324.00 | 319.16 | - | 31,800 |
| May 22, 2026 | 320.00 | 332.00 | 310.00 | 324.00 | 319.16 | 1.89% | 3,500 |
| May 21, 2026 | 318.00 | 338.00 | 314.00 | 318.00 | 313.25 | 2.58% | 65,600 |
| May 20, 2026 | 310.00 | 378.00 | 310.00 | 310.00 | 305.37 | - | 295,600 |
| May 19, 2026 | 326.00 | 326.00 | 300.00 | 310.00 | 305.37 | -4.91% | 52,600 |
| May 18, 2026 | 334.00 | 334.00 | 312.00 | 326.00 | 321.13 | -2.40% | 10,500 |
| May 13, 2026 | 340.00 | 340.00 | 330.00 | 334.00 | 329.01 | 0.60% | 3,700 |
| May 12, 2026 | 330.00 | 338.00 | 330.00 | 332.00 | 327.04 | -2.35% | 25,700 |
| May 11, 2026 | 336.00 | 340.00 | 330.00 | 340.00 | 334.93 | 3.03% | 25,000 |
| May 8, 2026 | 346.00 | 346.00 | 326.00 | 330.00 | 325.07 | -5.71% | 96,800 |
| May 7, 2026 | 344.00 | 364.00 | 340.00 | 350.00 | 344.78 | 1.74% | 31,500 |
| May 6, 2026 | 360.00 | 360.00 | 332.00 | 344.00 | 338.87 | -3.91% | 93,800 |
| May 5, 2026 | 354.00 | 400.00 | 350.00 | 358.00 | 352.66 | 5.92% | 1,272,800 |
| May 4, 2026 | 340.00 | 340.00 | 334.00 | 338.00 | 332.96 | 1.81% | 3,200 |
| Apr 30, 2026 | 342.00 | 342.00 | 330.00 | 332.00 | 327.04 | -5.14% | 28,600 |
| Apr 29, 2026 | 342.00 | 354.00 | 342.00 | 350.00 | 344.78 | -1.13% | 4,700 |
| Apr 28, 2026 | 344.00 | 356.00 | 342.00 | 354.00 | 348.72 | -1.12% | 45,900 |
| Apr 27, 2026 | 342.00 | 362.00 | 342.00 | 358.00 | 352.66 | 4.07% | 4,500 |
| Apr 24, 2026 | 352.00 | 352.00 | 342.00 | 344.00 | 338.87 | -2.27% | 59,300 |
| Apr 23, 2026 | 372.00 | 372.00 | 348.00 | 352.00 | 346.75 | - | 11,300 |