What is the all time high of TFCO?

PT Tifico Fiber Indonesia Tbk (TFCO) closed at its highest ever adjusted price, IDR 1,740, on Aug 29, 2012. Its lowest close was IDR 123.00 on Nov 16, 2009.

How much has TFCO returned over the last 10 years?

-0.6% in price terms from the close ten years before Sep 28, 2026, which is -0.1% a year compounded. Over one year the return is +77.0%; over five years +24.6%.

What was the worst drawdown in TFCO history?

-87.9% from the Aug 29, 2012 peak to the Apr 1, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does TFCO historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 21, 2026 and are captured forward, never backfilled.

Are TFCO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TFCO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TFCO?

Among complete calendar years, 2014 was the best at +80.0% and 2019 the worst at -28.7%, measured close to close.

IDX · TFCO · stock

PT Tifico Fiber Indonesia Tbk (TFCO) stock price history

Every IDX trading session of PT Tifico Fiber Indonesia Tbk from Sep 29, 2005 to Sep 28, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TFCO data, free key Year by year table

TFCO adjusted close, 2005 to 2026

TFCOPT Tifico Fiber Indonesia Tbk

IDR 885.00+77.0% over one year

IDR 1,740
All time high, 2012: IDR 1,165
52 week high, IDR 500.00 low: 5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TFCO key facts

PT Tifico Fiber Indonesia Tbk (TFCO) closed at IDR 885.00 on Sep 28, 2026 on IDX.
TFCO's all time high close is IDR 1,740, set on Aug 29, 2012; its all time low close is IDR 123.00 on Nov 16, 2009.
TFCO's 52 week range is IDR 500.00 to IDR 1,165.
TFCO returned +77.0% over the year to Sep 28, 2026 and +24.6% over five years.
Over ten years TFCO returned -1%, -0.1% a year compounded.
TFCO's deepest drawdown was -87.9% from Aug 29, 2012 to Apr 1, 2020.
DataCedar holds 5,169 daily sessions of TFCO history from Sep 29, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

TFCO price chart, 2005 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TFCO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.6%
3 months	+51.3%
6 months	+9.3%
Year to date	+77.0%
1 year	+77.0%
3 years	+30.1%
5 years	+24.6%
10 years	-0.6%
Since Sep 29, 2005	+195.0%
Compound annual growth, 21.0 years	+5.3%

TFCO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,740 on Aug 29, 2012
All time low close: IDR 123.00 on Nov 16, 2009
52 week high: IDR 1,165 on Jan 27, 2026
52 week low: IDR 500.00 on Sep 29, 2025
Deepest drawdown: -87.9% from Aug 29, 2012 to Apr 1, 2020, not yet recovered
Best single session: +180.6% on Aug 29, 2012
Worst single session: -64.4% on Aug 30, 2012
Volatility, 1 year annualised: 68.8%
Sessions closing higher, 1 year: 19%
Growth of 1 since 2005: 3.0×
Best calendar year: 2014, +80%
Worst calendar year: 2019, -29%

TFCO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 500.00	IDR 1,165	IDR 500.00	IDR 885.00	+77.0%	710.9K	179
2025	IDR 635.00	IDR 635.00	IDR 492.00	IDR 500.00	-21.3%	20.5K	236
2024	IDR 670.00	IDR 670.00	IDR 635.00	IDR 635.00	-5.2%	89.6K	237
2023	IDR 630.00	IDR 680.00	IDR 595.00	IDR 670.00	+3.1%	16K	239
2022	IDR 675.00	IDR 800.00	IDR 550.00	IDR 650.00	-8.5%	592.6K	246
2021	IDR 442.00	IDR 985.00	IDR 400.00	IDR 710.00	+49.8%	3.7M	247
2020	IDR 384.00	IDR 745.00	IDR 210.00	IDR 474.00	0.0%	505.7K	242
2019	IDR 665.00	IDR 895.00	IDR 332.00	IDR 474.00	-28.7%	440.7K	258
2018	IDR 790.00	IDR 965.00	IDR 414.00	IDR 665.00	-15.8%	277.9K	261
2017	IDR 1,020	IDR 1,050	IDR 545.00	IDR 790.00	-22.5%	317.4K	254
2016	IDR 900.00	IDR 1,110	IDR 600.00	IDR 1,020	+13.3%	76K	246
2015	IDR 900.00	IDR 1,045	IDR 550.00	IDR 900.00	0.0%	21.9K	245
2014	IDR 500.00	IDR 995.00	IDR 412.00	IDR 900.00	+80.0%	295.9K	244
2013	IDR 620.00	IDR 620.00	IDR 500.00	IDR 500.00	-19.4%	2.8M	244
2012	IDR 500.00	IDR 1,740	IDR 500.00	IDR 620.00	+24.0%	5.1M	246
2011	IDR 510.00	IDR 1,040	IDR 300.00	IDR 500.00	-2.0%	2.8M	247
2010	IDR 310.00	IDR 620.00	IDR 200.00	IDR 510.00	+64.5%	3.9M	245
2009	IDR 290.00	IDR 310.00	IDR 123.00	IDR 310.00	+6.9%	588.6K	244
2008	IDR 315.00	IDR 370.00	IDR 170.00	IDR 290.00	-7.9%	196.8K	239
2007	IDR 300.00	IDR 360.00	IDR 170.00	IDR 315.00	+5.0%	875.5K	247
2006	IDR 425.00	IDR 500.00	IDR 210.00	IDR 300.00	-23.1%	1.3M	259
2005	IDR 300.00	IDR 390.00	IDR 300.00	IDR 390.00	n/a	96K	64

TFCO monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 885.00	+0.6%
August 2026	IDR 880.00	+22.2%
July 2026	IDR 720.00	+23.1%
June 2026	IDR 585.00	-2.5%
May 2026	IDR 600.00	-17.2%
April 2026	IDR 725.00	+4.3%
March 2026	IDR 695.00	-33.5%
February 2026	IDR 1,045	+7.7%
January 2026	IDR 970.00	+94.0%
December 2025	IDR 500.00	0.0%
November 2025	IDR 500.00	0.0%
October 2025	IDR 500.00	0.0%

About the TFCO data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TFCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TCID PT. Mandom Indonesia Tbk
TCPI PT Transcoal Pacific Tbk
TEBE PT Dana Brata Luhur Tbk
TFAS PT Telefast Indonesia Tbk
TGKA PT Tigaraksa Satria Tbk
TGUK PT Platinum Wahab Nusantara Tbk
TIFA PT KDB Tifa Finance Tbk
TINS PT TIMAH Tbk

Browse IDX

Historical data guides

Common questions

TFCO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market