IDX · TIFA · stock

PT KDB Tifa Finance Tbk (TIFA) stock price history

Every IDX trading session of PT KDB Tifa Finance Tbk from Jul 12, 2011 to Sep 28, 2026: 3,740 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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 TIFA data, free keyYear by year table

TIFA adjusted close, 2011 to 2026

TIFAPT KDB Tifa Finance Tbk
IDR 302.00-29.7% over one year
201520202025
IDR 1,139
All time high, 2021
IDR 630.45
52 week high, IDR 200.00 low
3,740
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

TIFA key facts

  • PT KDB Tifa Finance Tbk (TIFA) closed at IDR 302.00 on Sep 28, 2026 on IDX.
  • TIFA's all time high close is IDR 1,139, set on Sep 7, 2021; its all time low close is IDR 42.23 on May 13, 2016.
  • TIFA's 52 week range is IDR 200.00 to IDR 630.45.
  • TIFA returned -29.7% over the year to Sep 28, 2026 and -45.3% over five years.
  • Over ten years TIFA returned +506%, +19.7% a year compounded.
  • TIFA's deepest drawdown was -81.2% from Sep 7, 2021 to Jul 3, 2026.
  • DataCedar holds 3,740 daily sessions of TIFA history from Jul 12, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TIFA price chart, 2011 to 2026

TIFA adjusted close, Jul 12, 2011 to Sep 28, 2026IDR 43.19IDR 118.14IDR 323.15IDR 883.9220122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TIFA returns

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

PeriodReturn
1 month-7.9%
3 months+13.5%
6 months-10.9%
Year to date-35.6%
1 year-29.7%
3 years-30.1%
5 years-45.3%
10 years+505.7%
Since Jul 12, 2011+346.0%
Compound annual growth, 15.2 years+10.3%

TIFA records

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

All time high close
IDR 1,139 on Sep 7, 2021
All time low close
IDR 42.23 on May 13, 2016
52 week high
IDR 630.45 on Nov 20, 2025
52 week low
IDR 200.00 on Jul 3, 2026
Deepest drawdown
-81.2% from Sep 7, 2021 to Jul 3, 2026, not yet recovered
Best single session
+35.0% on May 15, 2017
Worst single session
-20.8% on Sep 22, 2011
Volatility, 1 year annualised
77.8%
Sessions closing higher, 1 year
35%
Growth of 1 since 2011
4.5×
Best calendar year
2021, +181%
Worst calendar year
2015, -34%

TIFA 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. 2011 starts on Jul 12, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 470.87IDR 556.57IDR 200.00IDR 302.00-35.6%50.1M178
2025IDR 528.43IDR 792.65IDR 374.33IDR 468.90-11.3%36.2M236
2024IDR 624.51IDR 624.51IDR 355.49IDR 528.43-15.4%140.9K237
2023IDR 372.78IDR 624.51IDR 355.49IDR 624.51+60.1%682.4K239
2022IDR 610.10IDR 648.53IDR 384.31IDR 390.08-34.0%3.7M246
2021IDR 210.35IDR 1,273IDR 210.35IDR 590.88+180.9%60M247
2020IDR 90.15IDR 214.11IDR 67.24IDR 210.35+133.3%163.5M242
2019IDR 57.03IDR 92.40IDR 55.95IDR 90.15+58.1%51.2M258
2018IDR 66.96IDR 94.17IDR 48.73IDR 57.03-14.8%251.6M261
2017IDR 50.53IDR 85.57IDR 43.79IDR 66.96+32.5%906.2M254
2016IDR 48.63IDR 53.56IDR 40.63IDR 50.53+13.6%25.4M246
2015IDR 64.34IDR 69.81IDR 40.95IDR 44.47-34.0%21.8M245
2014IDR 82.78IDR 159.74IDR 57.22IDR 67.38-22.7%3.6B244
2013IDR 67.17IDR 116.18IDR 50.83IDR 87.13+29.7%1.3B244
2012IDR 53.09IDR 104.95IDR 51.47IDR 67.17+24.0%1.9B246
2011IDR 67.72IDR 123.25IDR 41.17IDR 54.18n/a977.5M117

TIFA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 302.00-6.2%
August 2026IDR 322.00-5.8%
July 2026IDR 342.00+50.0%
June 2026IDR 228.00-27.7%
May 2026IDR 315.22-3.6%
April 2026IDR 327.040.0%
March 2026IDR 327.04-12.6%
February 2026IDR 374.33-3.1%
January 2026IDR 386.15-17.6%
December 2025IDR 468.90+3.0%
November 2025IDR 455.10+12.7%
October 2025IDR 403.88-6.0%

About the TIFA data

Daily bars. 3,740 sessions from Jul 12, 2011 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 17, 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 Jul 12, 2011, 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/TIFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TFAS PT Telefast Indonesia Tbk
  • TFCO PT Tifico Fiber Indonesia Tbk
  • TGKA PT Tigaraksa Satria Tbk
  • TGUK PT Platinum Wahab Nusantara Tbk
  • TINS PT TIMAH Tbk
  • TIRA PT Tira Austenite Tbk
  • TKIM PT Pabrik Kertas Tjiwi Kimia Tbk
  • TLDN PT Teladan Prima Agro Tbk

Common questions

TIFA share price history

Start with any symbol.

Start free