TIFA.JK(TIFA.JK)
TIFA.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $344.00 | $348.00 | $334.00 | $336.00 | 163,600 |
| 8/6/2026 | $338.00 | $352.00 | $338.00 | $340.00 | 38,000 |
| 8/5/2026 | $350.00 | $352.00 | $338.00 | $338.00 | 54,200 |
| 8/4/2026 | $350.00 | $354.00 | $338.00 | $350.00 | 154,000 |
| 8/3/2026 | $344.00 | $400.00 | $344.00 | $360.00 | 815,100 |
| 7/31/2026 | $400.00 | $400.00 | $332.00 | $342.00 | 4.89M |
| 7/30/2026 | $256.00 | $320.00 | $254.00 | $320.00 | 1.67M |
| 7/29/2026 | $264.00 | $264.00 | $250.00 | $256.00 | 19,400 |
| 7/28/2026 | $266.00 | $266.00 | $264.00 | $264.00 | 50,500 |
| 7/27/2026 | $264.00 | $276.00 | $262.00 | $266.00 | 22,800 |
| 7/24/2026 | $272.00 | $272.00 | $252.00 | $264.00 | 46,100 |
| 7/23/2026 | $280.00 | $286.00 | $272.00 | $274.00 | 114,900 |
| 7/22/2026 | $314.00 | $314.00 | $270.00 | $280.00 | 760,200 |
| 7/21/2026 | $244.00 | $304.00 | $244.00 | $304.00 | 1.53M |
| 7/20/2026 | $238.00 | $246.00 | $238.00 | $244.00 | 22,000 |
| 7/17/2026 | $242.00 | $252.00 | $230.00 | $238.00 | 11,400 |
| 7/16/2026 | $236.00 | $244.00 | $232.00 | $234.00 | 31,200 |
| 7/15/2026 | $232.00 | $244.00 | $222.00 | $236.00 | 10,200 |
| 7/14/2026 | $250.00 | $250.00 | $228.00 | $242.00 | 74,300 |
| 7/13/2026 | $230.00 | $250.00 | $226.00 | $242.00 | 129,900 |
| 7/10/2026 | $232.00 | $232.00 | $222.00 | $228.00 | 74,300 |
| 7/9/2026 | $228.00 | $228.00 | $220.00 | $220.00 | 32,700 |
| 7/8/2026 | $226.00 | $232.00 | $220.00 | $228.00 | 20,300 |
| 7/7/2026 | $228.00 | $284.00 | $222.00 | $226.00 | 102,800 |
| 7/6/2026 | $216.00 | $240.00 | $214.00 | $228.00 | 195,900 |
| 7/3/2026 | $218.00 | $224.00 | $200.00 | $214.00 | 317,900 |
| 7/2/2026 | $210.00 | $228.00 | $210.00 | $218.00 | 119,800 |
| 7/1/2026 | $218.00 | $220.00 | $212.00 | $220.00 | 105,500 |
| 6/30/2026 | $256.00 | $256.00 | $226.00 | $228.00 | 153,700 |
| 6/29/2026 | $264.00 | $264.00 | $228.00 | $260.00 | 255,000 |
| 6/26/2026 | $268.00 | $274.00 | $250.00 | $266.00 | 193,400 |
| 6/25/2026 | $276.00 | $276.00 | $268.00 | $268.00 | 1,300 |
| 6/24/2026 | $276.00 | $276.00 | $262.00 | $262.00 | 5,100 |
| 6/23/2026 | $282.00 | $282.00 | $266.00 | $266.00 | 8,700 |
| 6/22/2026 | $272.00 | $278.00 | $268.00 | $268.00 | 22,000 |
| 6/19/2026 | $266.00 | $280.00 | $264.00 | $278.00 | 59,500 |
| 6/18/2026 | $268.00 | $270.00 | $256.00 | $268.00 | 89,000 |
| 6/17/2026 | $270.00 | $270.00 | $252.00 | $268.00 | 143,900 |
| 6/15/2026 | $272.00 | $272.00 | $264.00 | $270.00 | 261,100 |
| 6/12/2026 | $278.00 | $280.00 | $256.00 | $274.00 | 524,300 |
| 6/11/2026 | $300.00 | $300.00 | $260.00 | $278.00 | 157,500 |
| 6/10/2026 | $310.00 | $330.00 | $290.00 | $300.00 | 387,600 |
| 6/9/2026 | $280.00 | $282.00 | $254.00 | $264.00 | 62,600 |
| 6/8/2026 | $308.00 | $308.00 | $274.00 | $288.00 | 16,500 |
| 6/5/2026 | $284.00 | $300.00 | $284.00 | $296.00 | 18,800 |
| 6/4/2026 | $312.00 | $312.00 | $284.00 | $302.00 | 11,800 |
| 6/3/2026 | $310.00 | $312.00 | $304.00 | $312.00 | 4,000 |
| 6/2/2026 | $304.00 | $318.00 | $302.00 | $318.00 | 26,300 |
| 5/29/2026 | $312.00 | $328.00 | $302.00 | $320.00 | 15,800 |
| 5/26/2026 | $324.00 | $324.00 | $310.00 | $322.00 | 8,800 |
| 5/25/2026 | $330.00 | $330.00 | $310.00 | $324.00 | 31,800 |
| 5/22/2026 | $320.00 | $332.00 | $310.00 | $324.00 | 3,500 |
| 5/21/2026 | $318.00 | $338.00 | $314.00 | $318.00 | 65,600 |
| 5/20/2026 | $310.00 | $378.00 | $310.00 | $310.00 | 295,600 |
| 5/19/2026 | $326.00 | $326.00 | $300.00 | $310.00 | 52,600 |
| 5/18/2026 | $334.00 | $334.00 | $312.00 | $326.00 | 10,500 |
| 5/13/2026 | $340.00 | $340.00 | $330.00 | $334.00 | 3,700 |
| 5/12/2026 | $330.00 | $338.00 | $330.00 | $332.00 | 25,700 |
| 5/11/2026 | $336.00 | $340.00 | $330.00 | $340.00 | 25,000 |