PT KDB Tifa Finance Tbk (IDX:TIFA)
Indonesia
· Delayed Price · Currency is IDR 585.00
+45.00 (8.33%)
At close: Dec 5, 2025
PT KDB Tifa Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 402.00 | 408.00 | 380.00 | 396.00 | 396.00 | -2.94% | 31,300 |
| Oct 7, 2025 | 416.00 | 416.00 | 400.00 | 408.00 | 408.00 | -0.49% | 13,900 |
| Oct 6, 2025 | 412.00 | 430.00 | 410.00 | 410.00 | 410.00 | - | 48,500 |
| Oct 3, 2025 | 418.00 | 430.00 | 406.00 | 410.00 | 410.00 | -0.49% | 50,400 |
| Oct 2, 2025 | 436.00 | 442.00 | 408.00 | 412.00 | 412.00 | -5.50% | 100,600 |
| Oct 1, 2025 | 436.00 | 448.00 | 422.00 | 436.00 | 436.00 | - | 33,900 |
| Sep 30, 2025 | 436.00 | 452.00 | 412.00 | 436.00 | 436.00 | - | 57,200 |
| Sep 29, 2025 | 436.00 | 440.00 | 436.00 | 436.00 | 436.00 | - | 119,000 |
| Sep 26, 2025 | 448.00 | 450.00 | 432.00 | 436.00 | 436.00 | 0.93% | 148,300 |
| Sep 25, 2025 | 406.00 | 474.00 | 406.00 | 432.00 | 432.00 | 6.40% | 977,800 |
| Sep 24, 2025 | 408.00 | 416.00 | 404.00 | 406.00 | 406.00 | -0.98% | 57,600 |
| Sep 23, 2025 | 416.00 | 416.00 | 400.00 | 410.00 | 410.00 | -1.44% | 15,200 |
| Sep 22, 2025 | 418.00 | 418.00 | 406.00 | 416.00 | 416.00 | 1.46% | 40,200 |
| Sep 19, 2025 | 398.00 | 410.00 | 394.00 | 410.00 | 410.00 | 3.02% | 6,800 |
| Sep 18, 2025 | 420.00 | 420.00 | 392.00 | 398.00 | 398.00 | -0.50% | 15,800 |
| Sep 17, 2025 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | - | 10,100 |
| Sep 16, 2025 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.50% | 12,400 |
| Sep 15, 2025 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 56,800 |
| Sep 12, 2025 | 402.00 | 402.00 | 396.00 | 402.00 | 402.00 | 0.50% | 12,400 |
| Sep 11, 2025 | 394.00 | 402.00 | 388.00 | 400.00 | 400.00 | -0.50% | 99,100 |
| Sep 10, 2025 | 394.00 | 404.00 | 392.00 | 402.00 | 402.00 | 2.03% | 18,900 |
| Sep 9, 2025 | 406.00 | 406.00 | 394.00 | 394.00 | 394.00 | -2.96% | 63,200 |
| Sep 8, 2025 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | -0.49% | 133,400 |
| Sep 4, 2025 | 406.00 | 420.00 | 402.00 | 408.00 | 408.00 | -0.97% | 38,600 |
| Sep 3, 2025 | 424.00 | 428.00 | 410.00 | 412.00 | 412.00 | 1.48% | 26,900 |
| Sep 2, 2025 | 398.00 | 408.00 | 398.00 | 406.00 | 406.00 | 1.00% | 5,400 |
| Sep 1, 2025 | 408.00 | 408.00 | 392.00 | 402.00 | 402.00 | -1.47% | 29,000 |
| Aug 29, 2025 | 418.00 | 418.00 | 400.00 | 408.00 | 408.00 | -1.92% | 35,400 |
| Aug 28, 2025 | 418.00 | 422.00 | 400.00 | 416.00 | 416.00 | -0.48% | 139,000 |
| Aug 27, 2025 | 424.00 | 424.00 | 416.00 | 418.00 | 418.00 | 0.48% | 24,400 |
| Aug 26, 2025 | 424.00 | 440.00 | 414.00 | 416.00 | 416.00 | 1.46% | 155,000 |
| Aug 25, 2025 | 404.00 | 420.00 | 400.00 | 410.00 | 410.00 | 0.49% | 64,800 |
| Aug 22, 2025 | 406.00 | 420.00 | 404.00 | 408.00 | 408.00 | 0.49% | 81,300 |
| Aug 21, 2025 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | - | 26,100 |
| Aug 20, 2025 | 412.00 | 420.00 | 404.00 | 406.00 | 406.00 | -0.98% | 59,200 |
| Aug 19, 2025 | 408.00 | 414.00 | 400.00 | 410.00 | 410.00 | 0.49% | 94,200 |
| Aug 15, 2025 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | - | 53,100 |
| Aug 14, 2025 | 412.00 | 412.00 | 404.00 | 408.00 | 408.00 | - | 69,600 |
| Aug 13, 2025 | 408.00 | 414.00 | 400.00 | 408.00 | 408.00 | -0.97% | 252,700 |
| Aug 12, 2025 | 454.00 | 474.00 | 400.00 | 412.00 | 412.00 | -8.85% | 1,877,500 |
| Aug 11, 2025 | 470.00 | 482.00 | 450.00 | 452.00 | 452.00 | -3.83% | 121,800 |
| Aug 8, 2025 | 505.00 | 510.00 | 470.00 | 470.00 | 470.00 | -7.84% | 192,200 |
| Aug 7, 2025 | 555.00 | 625.00 | 466.00 | 510.00 | 510.00 | 2.00% | 1,121,800 |
| Aug 6, 2025 | 525.00 | 595.00 | 462.00 | 500.00 | 500.00 | -6.54% | 107,000 |
| Aug 5, 2025 | 535.00 | 565.00 | 520.00 | 535.00 | 535.00 | 0.94% | 10,100 |
| Aug 4, 2025 | 535.00 | 565.00 | 505.00 | 530.00 | 530.00 | -2.75% | 3,600 |
| Aug 1, 2025 | 555.00 | 570.00 | 525.00 | 545.00 | 545.00 | 1.87% | 12,300 |
| Jul 31, 2025 | 545.00 | 565.00 | 520.00 | 535.00 | 535.00 | -1.83% | 12,000 |
| Jul 30, 2025 | 565.00 | 585.00 | 530.00 | 545.00 | 545.00 | -4.39% | 12,800 |
| Jul 29, 2025 | 560.00 | 580.00 | 555.00 | 570.00 | 570.00 | -2.56% | 35,200 |
| Jul 28, 2025 | 580.00 | 585.00 | 550.00 | 585.00 | 585.00 | -0.85% | 14,700 |
| Jul 25, 2025 | 590.00 | 610.00 | 550.00 | 590.00 | 590.00 | - | 15,200 |
| Jul 24, 2025 | 570.00 | 600.00 | 550.00 | 590.00 | 590.00 | 3.51% | 9,700 |
| Jul 23, 2025 | 650.00 | 650.00 | 540.00 | 570.00 | 570.00 | -5.00% | 29,200 |
| Jul 22, 2025 | 625.00 | 630.00 | 575.00 | 600.00 | 600.00 | -4.76% | 10,800 |
| Jul 21, 2025 | 675.00 | 675.00 | 605.00 | 630.00 | 630.00 | -1.56% | 15,300 |
| Jul 18, 2025 | 625.00 | 650.00 | 605.00 | 640.00 | 640.00 | -4.48% | 33,400 |
| Jul 17, 2025 | 685.00 | 730.00 | 590.00 | 670.00 | 670.00 | -2.90% | 6,400 |