Efek Terdaftar

KDB TIFA FINANCE Tbk, PT (d/h TIFA FINANCE Tbk, PT)

Security name
KDB TIFA FINANCE Tbk
Issuer
KDB TIFA FINANCE Tbk, PT (d/h TIFA FINANCE Tbk, PT)
ISIN Code
ID1000120504
Short Code
TIFA
Type
Saham Biasa
Listing Date
08 Juli 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,079,700,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
1,079,700,000 (Total)
As of 18 May 2021
100.00% Scripless = 1,079,700,000.000
Local Percentage
15.35%
Foreign Percentage
84.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 May 2020 0 204 197 200 8 160,700 8
06 Jul 2020 0 244 230 244 4,489 107,333,800 37
07 Jul 2020 0 304 260 274 22,162 641,524,800 255
08 Jul 2020 0 294 270 272 8,231 227,033,600 109
10 Jul 2020 0 268 256 268 1,073 27,710,600 12
13 Jul 2020 0 280 260 264 1,633 44,686,400 79
15 Jul 2020 0 290 276 288 3,813 108,878,800 69
16 Jul 2020 0 302 280 300 12,151 357,992,000 80
17 Jul 2020 0 320 300 310 3,989 122,893,200 88
20 Jul 2020 0 320 306 306 6,194 192,247,400 83
21 Jul 2020 0 350 298 350 12,700 429,662,600 93
22 Jul 2020 0 416 354 416 11,062 438,517,400 177
23 Jul 2020 0 440 416 430 6,534 280,587,000 196
27 Jul 2020 0 418 390 412 1,796 73,185,400 32
28 Jul 2020 0 410 392 402 1,514 61,187,800 36
30 Jul 2020 0 420 402 406 9,293 381,009,800 42
03 Aug 2020 0 430 396 400 593 24,072,600 38
11 Aug 2020 0 402 396 396 1,425 56,824,000 19
12 Aug 2020 0 402 400 400 331 13,240,200 13
14 Aug 2020 0 408 374 394 236 9,238,000 9
19 Aug 2020 0 388 376 388 35 1,324,000 6
27 Aug 2020 0 448 392 404 4,624 186,324,400 59
28 Aug 2020 0 434 418 418 4,921 208,134,800 72
01 Sep 2020 0 434 410 432 1,963 84,310,000 36
02 Sep 2020 0 450 428 450 3,816 166,454,400 44
03 Sep 2020 0 480 446 462 4,869 226,006,800 80
04 Sep 2020 0 488 450 486 3,672 175,452,600 69
07 Sep 2020 0 490 472 484 1,096 51,993,000 19
08 Sep 2020 0 496 482 490 3,814 186,056,200 57
09 Sep 2020 0 515 482 488 20,504 1,022,853,500 278
10 Sep 2020 0 488 474 476 5,020 241,141,600 62
11 Sep 2020 0 490 474 476 6,430 306,005,400 42
14 Sep 2020 0 492 476 484 810 38,950,000 32
15 Sep 2020 0 496 482 482 3,242 157,564,200 52
16 Sep 2020 0 488 482 482 3,807 183,741,400 47
22 Sep 2020 0 486 478 482 1,017 48,906,000 13
24 Sep 2020 0 480 478 480 6,355 304,029,000 16
25 Sep 2020 0 494 480 486 1,704 82,236,000 34
29 Sep 2020 0 480 478 480 1,756 84,140,800 14
30 Sep 2020 0 484 480 484 615 29,536,000 8
05 Oct 2020 0 500 492 494 2,177 108,077,000 21
06 Oct 2020 0 515 480 515 206,825 10,542,863,000 178
07 Oct 2020 0 515 510 510 11,148 569,048,000 69
08 Oct 2020 0 515 510 515 14,775 755,148,000 24
09 Oct 2020 0 520 510 515 32,765 1,687,218,000 30
12 Oct 2020 0 515 510 515 3,896 200,382,000 14
13 Oct 2020 0 515 510 515 12,216 624,616,000 19
14 Oct 2020 0 515 510 515 9,361 479,916,500 13
16 Oct 2020 0 515 515 515 9,167 472,100,500 11
19 Oct 2020 0 515 510 515 33,870 1,744,029,000 31
21 Oct 2020 0 520 515 515 16,196 834,145,000 8
22 Oct 2020 0 520 515 515 73 3,760,500 6
04 Nov 2020 0 515 480 480 404 19,437,700 29
05 Nov 2020 0 500 450 480 354 16,271,400 35
06 Nov 2020 0 478 448 448 166 7,478,000 30
09 Nov 2020 0 440 418 418 186 7,780,400 27
11 Nov 2020 0 410 380 400 840 32,614,600 64
12 Nov 2020 0 400 374 398 354 13,514,000 16
13 Nov 2020 0 410 398 410 252 10,329,600 6
16 Nov 2020 0 430 412 426 259 10,959,400 20
17 Nov 2020 0 428 398 418 649 26,734,000 34
20 Nov 2020 0 400 390 392 124 4,876,400 12
24 Nov 2020 0 474 390 474 1,007 44,303,200 56
30 Nov 2020 0 416 414 414 44 1,823,600 8
07 Dec 2020 0 432 406 408 192 7,927,200 14
08 Dec 2020 0 432 414 430 53 2,274,400 6
11 Dec 2020 0 444 420 440 494 21,497,200 41
14 Dec 2020 0 446 420 442 2,253 99,861,000 27
16 Dec 2020 0 474 440 474 307 13,572,400 18
17 Dec 2020 0 470 458 458 352 16,361,200 17
18 Dec 2020 0 510 482 510 748 37,551,500 30
21 Dec 2020 0 540 505 540 374 19,545,500 24
23 Dec 2020 0 565 555 565 486 27,197,000 22
28 Dec 2020 0 560 530 560 195 10,547,000 14
29 Dec 2020 0 560 555 555 95 5,315,000 8
04 Jan 2021 0 565 560 560 379 21,404,500 10
05 Jan 2021 0 700 560 560 2,538 171,598,500 154
06 Jan 2021 0 650 560 650 781 48,461,500 100
08 Jan 2021 0 860 705 860 428 35,192,000 34
11 Jan 2021 0 895 860 885 715 63,267,500 70
12 Jan 2021 0 885 825 855 477 40,819,000 57
13 Jan 2021 0 900 850 850 784 69,773,000 32
15 Jan 2021 0 900 815 880 577 50,357,500 7
21 Jan 2021 0 900 890 895 342 30,638,500 20
22 Jan 2021 0 900 840 840 184 15,644,000 17
25 Jan 2021 0 840 840 840 10 840,000 1
26 Jan 2021 0 835 835 835 1 83,500 1
27 Jan 2021 0 860 780 780 212 16,796,000 18
01 Feb 2021 0 790 635 680 32 2,461,000 10
05 Feb 2021 0 705 610 610 355 22,126,500 15
18 Feb 2021 0 665 665 665 100 6,650,000 3
19 Feb 2021 0 675 675 675 2 135,000 2
25 Feb 2021 0 665 665 665 106 7,049,000 7
09 Mar 2021 0 810 650 810 1,663 128,288,500 53
10 Mar 2021 0 1,000 755 760 1,753 152,804,000 174
12 Mar 2021 0 760 710 760 54 4,099,000 5
18 Mar 2021 0 985 860 985 3,092 296,258,000 345
19 Mar 2021 0 1,230 985 1,230 3,219 381,989,500 383
22 Mar 2021 0 1,510 1,145 1,420 4,611 635,325,000 532
24 Mar 2021 0 1,720 1,375 1,645 4,192 673,406,000 590
25 Mar 2021 0 1,820 1,530 1,705 2,771 464,871,500 394
13 Apr 2021 0 1,725 1,590 1,590 1,854 303,802,000 169
14 Apr 2021 0 1,615 1,480 1,480 259 38,825,500 33
16 Apr 2021 0 1,290 1,285 1,285 117 15,062,500 27
19 Apr 2021 0 1,400 1,200 1,400 1,390 176,553,000 108
20 Apr 2021 0 1,420 1,310 1,420 1,068 143,737,000 92
21 Apr 2021 0 1,420 1,420 1,420 17 2,414,000 5
23 Apr 2021 0 1,380 1,285 1,285 271 34,833,000 19
27 Apr 2021 0 1,285 1,200 1,200 510 61,216,000 47
29 Apr 2021 0 1,395 1,045 1,295 2,083 263,378,000 174
30 Apr 2021 0 1,400 1,205 1,370 1,185 156,988,000 84
03 May 2021 0 1,445 1,370 1,380 408 58,007,500 18
04 May 2021 0 1,380 1,285 1,285 250 32,160,500 32
05 May 2021 0 1,360 1,200 1,200 249 32,217,000 36
06 May 2021 0 1,200 1,120 1,120 984 111,872,500 76
07 May 2021 0 1,150 1,125 1,140 59 6,754,500 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 May 2021 04 Jun 2021 Active
Voluntary Conversion   - 16 Nov 2020 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Cash Dividend (1 TIFA : 7 IDR) 11 Jun 2019 13 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 02 May 2019 24 May 2019 Active
Cash Dividend (1 TIFA : 6 IDR) 25 Jun 2018 28 Jun 2018 11 Jul 2018 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Cash Dividend (1 TIFA : 6 IDR) 09 Jun 2017 14 Jun 2017 06 Jul 2017 Active
Proxy Voting   - 09 May 2017 02 Jun 2017 Active
Cash Dividend (1 TIFA : 7 IDR) 24 Jun 2016 29 Jun 2016 21 Jul 2016 Active
Proxy Voting   - 25 May 2016 17 Jun 2016 Active
Cash Dividend (1 TIFA : 10 IDR) 08 Jun 2015 11 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Cash Dividend (1 TIFA : 9 IDR) 18 Jul 2014 23 Jul 2014 13 Aug 2014 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Cash Dividend (1 TIFA : 10 IDR) 21 May 2013 24 May 2013 10 Jun 2013 Active
Proxy Voting   - 05 Apr 2013 26 Apr 2013 Active
Cash Dividend (1 TIFA : 9 IDR) 14 May 2012 21 May 2012 04 Jun 2012 Active
Proxy Voting   - 04 Apr 2012 23 Apr 2012 Active