Stock listing
IDX:TIFA PT KDB Tifa Finance Tbk Saham
Follow PT KDB Tifa Finance Tbk into a list and get an email when it puts out news.
Share price · IDX:TIFA
284.00 IDR -14.00 (-4.7%)
Close on Oct 30, 2026
- Day range
- 278.00 – 296.00 IDROct 30, 2026
- Volume
- 376,900 sharesOct 30, 2026
- Market cap
- 1.01T IDRAt the close on Oct 30, 2026 · price × 3.55B shares outstanding
- 52-week range
- 200.00 – 640.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 279.1M IDRMedian day 177,000 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TIFA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 284.00 | -14.00 | -4.7% | 278.00 | 296.00 | 278.00 | 376,900 | |
| 298.00 | +6.00 | +2.1% | 306.00 | 308.00 | 292.00 | 193,400 | |
| 292.00 | -8.00 | -2.7% | 300.00 | 314.00 | 288.00 | 184,100 | |
| 300.00 | -12.00 | -3.8% | 324.00 | 324.00 | 300.00 | 351,100 | |
| 312.00 | -12.00 | -3.7% | 318.00 | 364.00 | 310.00 | 3,364,400 | |
| 324.00 | 0.00 | 0.0% | 324.00 | 340.00 | 308.00 | 347,800 | |
| 324.00 | -22.00 | -6.4% | 358.00 | 384.00 | 324.00 | 3,524,000 | |
| 346.00 | +10.00 | +3.0% | 336.00 | 346.00 | 314.00 | 1,653,500 | |
| 336.00 | -24.00 | -6.7% | 390.00 | 398.00 | 336.00 | 5,116,200 | |
| 360.00 | +72.00 | +25.0% | 284.00 | 360.00 | 268.00 | 3,144,800 | |
| 288.00 | -8.00 | -2.7% | 286.00 | 366.00 | 252.00 | 5,364,600 | |
| 296.00 | -12.00 | -3.9% | 302.00 | 312.00 | 288.00 | 183,900 | |
| 308.00 | +16.00 | +5.5% | 300.00 | 346.00 | 292.00 | 2,013,600 | |
| 292.00 | -16.00 | -5.2% | 292.00 | 306.00 | 292.00 | 66,500 | |
| 308.00 | 0.00 | 0.0% | 308.00 | 318.00 | 302.00 | 66,700 | |
| 308.00 | 0.00 | 0.0% | 336.00 | 336.00 | 306.00 | 102,700 | |
| 308.00 | -6.00 | -1.9% | 316.00 | 360.00 | 306.00 | 976,400 | |
| 314.00 | -14.00 | -4.3% | 330.00 | 334.00 | 306.00 | 463,100 | |
| 328.00 | +2.00 | +0.6% | 328.00 | 334.00 | 324.00 | 177,000 | |
| 326.00 | -30.00 | -8.4% | 396.00 | 408.00 | 316.00 | 2,873,800 | |
| 356.00 | +70.00 | +24.5% | 282.00 | 356.00 | 280.00 | 1,487,100 | |
| 286.00 | -6.00 | -2.1% | 288.00 | 292.00 | 280.00 | 19,200 | |
| 292.00 | -4.00 | -1.4% | 292.00 | 294.00 | 280.00 | 49,000 | |
| 296.00 | -6.00 | -2.0% | 298.00 | 300.00 | 290.00 | 32,600 | |
| 302.00 | +8.00 | +2.7% | 294.00 | 302.00 | 292.00 | 74,600 | |
| 294.00 | -6.00 | -2.0% | 300.00 | 306.00 | 294.00 | 51,100 | |
| 300.00 | -6.00 | -2.0% | 306.00 | 310.00 | 290.00 | 65,900 | |
| 306.00 | +2.00 | +0.7% | 304.00 | 314.00 | 300.00 | 198,800 | |
| 304.00 | -8.00 | -2.6% | 314.00 | 330.00 | 302.00 | 248,800 | |
| 312.00 | +2.00 | +0.6% | 312.00 | 334.00 | 308.00 | 218,900 | |
| 310.00 | +8.00 | +2.6% | 302.00 | 366.00 | 300.00 | 2,005,100 | |
| 302.00 | -18.00 | -5.6% | 316.00 | 320.00 | 302.00 | 620,000 | |
| 320.00 | +14.00 | +4.6% | 330.00 | 382.00 | 320.00 | 5,534,000 | |
| 306.00 | -10.00 | -3.2% | 316.00 | 380.00 | 306.00 | 444,200 | |
| 316.00 | 0.00 | 0.0% | 316.00 | 322.00 | 316.00 | 5,600 | |
| 316.00 | -4.00 | -1.3% | 324.00 | 324.00 | 316.00 | 10,200 | |
| 320.00 | -8.00 | -2.4% | 330.00 | 332.00 | 318.00 | 104,200 | |
| 328.00 | -2.00 | -0.6% | 338.00 | 338.00 | 324.00 | 15,600 | |
| 330.00 | +4.00 | +1.2% | 326.00 | 338.00 | 324.00 | 31,400 | |
| 326.00 | -4.00 | -1.2% | 344.00 | 344.00 | 324.00 | 43,100 | |
| 330.00 | +2.00 | +0.6% | 332.00 | 340.00 | 328.00 | 50,400 | |
| 328.00 | +4.00 | +1.2% | 330.00 | 330.00 | 320.00 | 89,200 | |
| 324.00 | 0.00 | 0.0% | 328.00 | 340.00 | 322.00 | 40,700 | |
| 324.00 | +2.00 | +0.6% | 368.00 | 368.00 | 324.00 | 178,600 | |
| 322.00 | -6.00 | -1.8% | 338.00 | 338.00 | 314.00 | 126,800 | |
| 328.00 | -22.00 | -6.3% | 334.00 | 344.00 | 324.00 | 726,700 | |
| 350.00 | +24.00 | +7.4% | 326.00 | 370.00 | 300.00 | 1,314,500 | |
| 326.00 | -2.00 | -0.6% | 336.00 | 344.00 | 322.00 | 129,000 | |
| 328.00 | 0.00 | 0.0% | 328.00 | 328.00 | 328.00 | 0 | |
| 328.00 | -16.00 | -4.7% | 344.00 | 344.00 | 328.00 | 166,500 | |
| 344.00 | -14.00 | -3.9% | 362.00 | 372.00 | 336.00 | 380,600 | |
| 358.00 | -24.00 | -6.3% | 406.00 | 414.00 | 354.00 | 1,833,000 | |
| 382.00 | +76.00 | +24.8% | 306.00 | 382.00 | 300.00 | 2,193,600 | |
| 306.00 | -6.00 | -1.9% | 310.00 | 312.00 | 304.00 | 108,300 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 312.00 | 312.00 | 0 | |
| 312.00 | -6.00 | -1.9% | 320.00 | 320.00 | 308.00 | 61,500 | |
| 318.00 | -16.00 | -4.8% | 328.00 | 328.00 | 310.00 | 50,400 | |
| 334.00 | 0.00 | 0.0% | 326.00 | 340.00 | 326.00 | 10,200 | |
| 334.00 | 0.00 | 0.0% | 354.00 | 354.00 | 330.00 | 46,000 | |
| 334.00 | -2.00 | -0.6% | 334.00 | 348.00 | 330.00 | 50,000 | |
| 336.00 | -4.00 | -1.2% | 344.00 | 348.00 | 334.00 | 138,000 | |
| 340.00 | +2.00 | +0.6% | 338.00 | 352.00 | 338.00 | 37,000 | |
| 338.00 | -12.00 | -3.4% | 350.00 | 352.00 | 338.00 | 54,200 | |
| 350.00 | -10.00 | -2.8% | 350.00 | 354.00 | 338.00 | 153,700 | |
| 360.00 | +18.00 | +5.3% | 344.00 | 400.00 | 344.00 | 815,100 | |
| 342.00 | +22.00 | +6.9% | 400.00 | 400.00 | 332.00 | 4,888,100 | |
| 320.00 | +64.00 | +25.0% | 256.00 | 320.00 | 254.00 | 1,673,400 |
- Ticker
- IDX:TIFA
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 29, 2026
Closed 298.00 (+2.1%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 308.00 (-1.9%) on Oct 8, 2026
Report of ownership or any changes in share ownership of public companies
Jul 30, 2026
Closed 342.00 (+6.9%) on Jul 31, 2026
Change in the Company Shareholding Structure in connection with the Share Transaction between Korea Development Bank and PT Dwi Satrya Utama
Jul 30, 2026
Closed 342.00 (+6.9%) on Jul 31, 2026
Explanation on Request for Explanation of the Exchange
Jul 7, 2026
Closed 228.00 (+0.9%) on Jul 8, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jul 5, 2026
Closed 228.00 (+6.5%) on Jul 6, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 12, 2026
Closed 270.00 (-1.5%) on Jun 15, 2026
PT KDB Tifa Finance Tbk on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT KDB Tifa Finance Tbk.