PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia
· Delayed Price · Currency is IDR 352.00
-8.00 (-2.22%)
At close: Mar 6, 2026
PT KDB Tifa Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 364.00 | 366.00 | 340.00 | 352.00 | 352.00 | -4.35% | 30,400 |
| Mar 2, 2026 | 392.00 | 392.00 | 336.00 | 368.00 | 368.00 | -3.16% | 41,900 |
| Feb 27, 2026 | 378.00 | 382.00 | 372.00 | 380.00 | 380.00 | 0.53% | 13,100 |
| Feb 26, 2026 | 396.00 | 400.00 | 378.00 | 378.00 | 378.00 | - | 31,300 |
| Feb 25, 2026 | 384.00 | 400.00 | 370.00 | 378.00 | 378.00 | -2.07% | 174,900 |
| Feb 24, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -1.53% | 40,900 |
| Feb 23, 2026 | 390.00 | 398.00 | 388.00 | 392.00 | 392.00 | 1.03% | 26,700 |
| Feb 20, 2026 | 396.00 | 404.00 | 388.00 | 388.00 | 388.00 | -2.02% | 63,900 |
| Feb 19, 2026 | 386.00 | 446.00 | 384.00 | 396.00 | 396.00 | 4.21% | 615,000 |
| Feb 18, 2026 | 382.00 | 388.00 | 370.00 | 380.00 | 380.00 | -2.06% | 125,400 |
| Feb 13, 2026 | 388.00 | 394.00 | 378.00 | 388.00 | 388.00 | - | 26,400 |
| Feb 12, 2026 | 406.00 | 406.00 | 382.00 | 388.00 | 388.00 | -1.02% | 85,300 |
| Feb 11, 2026 | 410.00 | 410.00 | 386.00 | 392.00 | 392.00 | -2.00% | 225,800 |
| Feb 10, 2026 | 420.00 | 420.00 | 392.00 | 400.00 | 400.00 | -4.31% | 477,700 |
| Feb 9, 2026 | 496.00 | 496.00 | 406.00 | 418.00 | 418.00 | 5.03% | 2,480,500 |
| Feb 6, 2026 | 362.00 | 448.00 | 348.00 | 398.00 | 398.00 | 9.34% | 1,872,900 |
| Feb 5, 2026 | 350.00 | 366.00 | 340.00 | 364.00 | 364.00 | 4.00% | 107,000 |
| Feb 4, 2026 | 362.00 | 362.00 | 342.00 | 350.00 | 350.00 | -3.31% | 101,800 |
| Feb 3, 2026 | 388.00 | 400.00 | 340.00 | 362.00 | 362.00 | -6.70% | 323,500 |
| Feb 2, 2026 | 394.00 | 490.00 | 336.00 | 388.00 | 388.00 | -1.02% | 3,266,000 |
| Jan 30, 2026 | 406.00 | 408.00 | 378.00 | 392.00 | 392.00 | 3.16% | 30,900 |
| Jan 29, 2026 | 412.00 | 412.00 | 350.00 | 380.00 | 380.00 | -7.32% | 63,100 |
| Jan 28, 2026 | 424.00 | 436.00 | 398.00 | 410.00 | 410.00 | -6.39% | 92,800 |
| Jan 27, 2026 | 428.00 | 438.00 | 420.00 | 438.00 | 438.00 | -0.45% | 37,400 |
| Jan 26, 2026 | 444.00 | 446.00 | 434.00 | 440.00 | 440.00 | -0.90% | 83,100 |
| Jan 23, 2026 | 448.00 | 448.00 | 410.00 | 444.00 | 444.00 | -0.89% | 23,700 |
| Jan 22, 2026 | 442.00 | 450.00 | 430.00 | 448.00 | 448.00 | 0.90% | 19,100 |
| Jan 21, 2026 | 450.00 | 450.00 | 442.00 | 444.00 | 444.00 | -1.33% | 27,200 |
| Jan 20, 2026 | 450.00 | 450.00 | 444.00 | 450.00 | 450.00 | - | 181,700 |
| Jan 19, 2026 | 460.00 | 460.00 | 444.00 | 450.00 | 450.00 | -2.17% | 146,000 |
| Jan 15, 2026 | 458.00 | 464.00 | 452.00 | 460.00 | 460.00 | - | 29,700 |
| Jan 14, 2026 | 460.00 | 462.00 | 450.00 | 460.00 | 460.00 | -0.43% | 113,100 |
| Jan 13, 2026 | 466.00 | 466.00 | 450.00 | 462.00 | 462.00 | -0.43% | 206,300 |
| Jan 12, 2026 | 460.00 | 476.00 | 458.00 | 464.00 | 464.00 | 0.87% | 109,400 |
| Jan 9, 2026 | 494.00 | 498.00 | 460.00 | 460.00 | 460.00 | -6.88% | 460,500 |
| Jan 8, 2026 | 515.00 | 515.00 | 478.00 | 494.00 | 494.00 | 1.65% | 146,600 |
| Jan 7, 2026 | 535.00 | 540.00 | 486.00 | 486.00 | 486.00 | -9.16% | 297,600 |
| Jan 6, 2026 | 565.00 | 565.00 | 500.00 | 535.00 | 535.00 | - | 153,900 |
| Jan 5, 2026 | 488.00 | 555.00 | 472.00 | 535.00 | 535.00 | 9.63% | 1,807,500 |
| Jan 2, 2026 | 478.00 | 494.00 | 478.00 | 488.00 | 488.00 | 2.52% | 968,200 |
| Dec 30, 2025 | 480.00 | 482.00 | 464.00 | 476.00 | 476.00 | 0.42% | 400,600 |
| Dec 29, 2025 | 505.00 | 525.00 | 468.00 | 474.00 | 474.00 | -7.06% | 625,700 |
| Dec 24, 2025 | 500.00 | 510.00 | 488.00 | 510.00 | 510.00 | - | 53,600 |
| Dec 23, 2025 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | -2.86% | 78,000 |
| Dec 22, 2025 | 535.00 | 550.00 | 482.00 | 525.00 | 525.00 | -1.87% | 1,557,400 |
| Dec 19, 2025 | 540.00 | 555.00 | 525.00 | 535.00 | 535.00 | - | 2,452,500 |
| Dec 18, 2025 | 535.00 | 555.00 | 520.00 | 535.00 | 535.00 | 2.88% | 2,738,800 |
| Dec 17, 2025 | 505.00 | 535.00 | 492.00 | 520.00 | 520.00 | 2.97% | 1,730,300 |
| Dec 16, 2025 | 520.00 | 530.00 | 500.00 | 505.00 | 505.00 | - | 351,400 |
| Dec 15, 2025 | 474.00 | 560.00 | 474.00 | 505.00 | 505.00 | 6.54% | 1,841,900 |
| Dec 12, 2025 | 476.00 | 492.00 | 472.00 | 474.00 | 474.00 | - | 149,500 |
| Dec 11, 2025 | 500.00 | 500.00 | 474.00 | 474.00 | 474.00 | -5.20% | 245,400 |
| Dec 10, 2025 | 520.00 | 530.00 | 480.00 | 500.00 | 500.00 | -0.99% | 51,900 |
| Dec 9, 2025 | 560.00 | 560.00 | 500.00 | 505.00 | 505.00 | -0.98% | 230,700 |
| Dec 8, 2025 | 590.00 | 600.00 | 500.00 | 510.00 | 510.00 | -12.82% | 1,045,400 |
| Dec 5, 2025 | 550.00 | 595.00 | 545.00 | 585.00 | 585.00 | 8.33% | 1,146,200 |
| Dec 4, 2025 | 444.00 | 550.00 | 444.00 | 540.00 | 540.00 | 22.17% | 1,569,400 |
| Dec 3, 2025 | 442.00 | 462.00 | 440.00 | 442.00 | 442.00 | - | 81,100 |
| Dec 2, 2025 | 454.00 | 454.00 | 436.00 | 442.00 | 442.00 | -0.45% | 82,800 |
| Dec 1, 2025 | 458.00 | 458.00 | 438.00 | 444.00 | 444.00 | -3.90% | 35,900 |
| Nov 28, 2025 | 454.00 | 474.00 | 454.00 | 462.00 | 462.00 | 2.67% | 58,300 |
| Nov 27, 2025 | 446.00 | 472.00 | 446.00 | 450.00 | 450.00 | -3.85% | 42,200 |
| Nov 26, 2025 | 440.00 | 500.00 | 440.00 | 468.00 | 468.00 | -2.90% | 359,100 |
| Nov 25, 2025 | 470.00 | 510.00 | 442.00 | 482.00 | 482.00 | 2.55% | 641,700 |
| Nov 24, 2025 | 476.00 | 478.00 | 454.00 | 470.00 | 470.00 | -1.26% | 485,100 |
| Nov 21, 2025 | 550.00 | 550.00 | 468.00 | 476.00 | 476.00 | -13.45% | 1,511,400 |
| Nov 20, 2025 | 595.00 | 640.00 | 545.00 | 550.00 | 550.00 | 6.80% | 5,674,300 |
| Nov 19, 2025 | 426.00 | 515.00 | 418.00 | 515.00 | 515.00 | 25.00% | 2,576,600 |
| Nov 18, 2025 | 414.00 | 424.00 | 412.00 | 412.00 | 412.00 | -0.48% | 55,300 |
| Nov 17, 2025 | 414.00 | 430.00 | 408.00 | 414.00 | 414.00 | - | 131,600 |
| Nov 14, 2025 | 420.00 | 422.00 | 414.00 | 414.00 | 414.00 | -0.96% | 2,900 |
| Nov 13, 2025 | 428.00 | 428.00 | 400.00 | 418.00 | 418.00 | -0.48% | 21,700 |
| Nov 12, 2025 | 416.00 | 438.00 | 416.00 | 420.00 | 420.00 | 0.96% | 104,900 |
| Nov 11, 2025 | 412.00 | 432.00 | 404.00 | 416.00 | 416.00 | 0.97% | 21,100 |
| Nov 10, 2025 | 410.00 | 444.00 | 400.00 | 412.00 | 412.00 | 0.49% | 59,000 |
| Nov 7, 2025 | 404.00 | 486.00 | 404.00 | 410.00 | 410.00 | 0.49% | 201,900 |
| Nov 6, 2025 | 410.00 | 410.00 | 398.00 | 408.00 | 408.00 | -0.49% | 3,600 |
| Nov 5, 2025 | 406.00 | 410.00 | 402.00 | 410.00 | 410.00 | 1.99% | 1,200 |
| Nov 4, 2025 | 412.00 | 412.00 | 402.00 | 402.00 | 402.00 | -2.43% | 19,800 |
| Nov 3, 2025 | 408.00 | 418.00 | 404.00 | 412.00 | 412.00 | 0.49% | 8,400 |
| Oct 31, 2025 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.50% | 15,600 |
| Oct 30, 2025 | 410.00 | 412.00 | 392.00 | 400.00 | 400.00 | -2.44% | 9,000 |
| Oct 29, 2025 | 416.00 | 416.00 | 408.00 | 410.00 | 410.00 | -1.44% | 1,200 |
| Oct 28, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 4.00% | 2,800 |
| Oct 27, 2025 | 408.00 | 410.00 | 398.00 | 400.00 | 400.00 | -1.96% | 3,900 |
| Oct 24, 2025 | 424.00 | 424.00 | 398.00 | 408.00 | 408.00 | - | 8,600 |
| Oct 23, 2025 | 400.00 | 428.00 | 400.00 | 408.00 | 408.00 | 2.51% | 60,800 |
| Oct 22, 2025 | 408.00 | 408.00 | 394.00 | 398.00 | 398.00 | -1.00% | 25,700 |
| Oct 21, 2025 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 14,900 |
| Oct 20, 2025 | 406.00 | 406.00 | 390.00 | 402.00 | 402.00 | -1.47% | 25,300 |
| Oct 17, 2025 | 410.00 | 410.00 | 392.00 | 408.00 | 408.00 | -1.45% | 35,900 |
| Oct 16, 2025 | 414.00 | 416.00 | 396.00 | 414.00 | 414.00 | 3.50% | 13,200 |
| Oct 15, 2025 | 410.00 | 424.00 | 398.00 | 400.00 | 400.00 | -2.44% | 14,700 |
| Oct 14, 2025 | 420.00 | 424.00 | 402.00 | 410.00 | 410.00 | -2.38% | 11,500 |
| Oct 13, 2025 | 404.00 | 442.00 | 398.00 | 420.00 | 420.00 | 3.45% | 36,800 |
| Oct 10, 2025 | 396.00 | 454.00 | 396.00 | 406.00 | 406.00 | 1.50% | 130,300 |
| Oct 9, 2025 | 396.00 | 406.00 | 390.00 | 400.00 | 400.00 | 1.01% | 7,300 |