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
3,552,213,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 3,552,213,000.000
Local Percentage
15.35%
Foreign Percentage
84.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 1,115 1,045 1,110 14 1,550,000 5
24 May 2021 0 0 0 0 0 0 0
25 May 2021 0 1,125 1,125 1,125 11 1,237,500 2
27 May 2021 0 1,050 1,050 1,050 54 5,670,000 12
28 May 2021 0 1,010 980 980 471 46,179,000 49
31 May 2021 0 980 915 980 10 956,500 8
02 Jun 2021 0 1,185 925 930 225 22,334,000 37
04 Jun 2021 0 925 880 885 87 7,719,000 14
07 Jun 2021 0 930 825 850 120 10,209,000 23
10 Jun 2021 0 880 830 875 70 5,914,500 8
11 Jun 2021 0 1,000 825 985 270 26,570,500 71
14 Jun 2021 0 990 920 920 336 32,656,000 35
15 Jun 2021 0 920 860 885 1,238 106,570,500 60
16 Jun 2021 0 1,095 835 860 102 9,161,500 22
18 Jun 2021 0 830 785 785 21 1,738,500 4
22 Jun 2021 0 740 710 715 77 5,545,000 9
23 Jun 2021 0 890 680 705 2,237 186,068,500 310
24 Jun 2021 0 880 680 880 3,194 270,035,000 361
25 Jun 2021 0 1,100 880 910 4,516 451,596,000 533
28 Jun 2021 0 990 850 880 593 52,396,500 79
29 Jun 2021 0 900 850 890 245 21,099,500 31
30 Jun 2021 0 980 835 930 438 41,371,000 44
05 Jul 2021 0 950 845 950 142 12,914,000 12
06 Jul 2021 0 960 895 895 48 4,308,500 10
07 Jul 2021 0 1,100 845 1,100 771 80,244,000 65
14 Jul 2021 0 1,050 860 1,020 99 9,409,500 17
15 Jul 2021 0 1,045 950 950 129 12,740,500 26
22 Jul 2021 0 970 900 930 110 10,136,500 27
26 Jul 2021 0 1,010 890 910 127 11,590,000 11
30 Jul 2021 0 980 930 945 237 22,962,000 18
02 Aug 2021 0 980 910 980 21 1,972,500 8
05 Aug 2021 0 930 930 930 107 9,951,000 4
09 Aug 2021 0 985 885 885 51 4,777,500 11
20 Aug 2021 0 865 865 865 1 86,500 1
30 Aug 2021 0 1,125 850 1,090 1,684 176,492,500 151
31 Aug 2021 0 1,150 1,015 1,080 1,453 155,951,500 128
01 Sep 2021 0 1,350 1,050 1,335 5,467 705,663,000 308
02 Sep 2021 0 1,665 1,335 1,665 7,971 1,275,659,000 719
03 Sep 2021 0 2,080 1,720 2,080 13,443 2,709,200,500 1,070
06 Sep 2021 0 1,015 890 1,015 4,055 397,547,000 282
07 Sep 2021 0 1,265 1,020 1,185 21,521 2,529,816,000 2,123
08 Sep 2021 0 1,325 1,105 1,105 10,375 1,255,584,500 1,181
09 Sep 2021 0 1,105 1,030 1,030 377 39,651,500 43
10 Sep 2021 0 960 960 960 344 33,024,000 32
13 Sep 2021 0 895 895 895 214 19,153,000 46
14 Sep 2021 0 835 835 835 383 31,980,500 37
15 Sep 2021 0 780 780 780 655 51,090,000 51
16 Sep 2021 0 730 730 730 574 41,902,000 56
20 Sep 2021 0 775 635 635 21,120 1,427,155,500 1,082
21 Sep 2021 0 595 595 595 1,636 97,342,000 75
22 Sep 2021 0 555 555 555 778 43,179,000 61
23 Sep 2021 0 545 520 520 18,636 972,304,000 422
24 Sep 2021 0 530 484 530 21,667 1,074,111,300 729
27 Sep 2021 0 655 535 560 23,146 1,321,891,500 1,384
28 Sep 2021 0 630 530 575 20,716 1,191,739,000 767
29 Sep 2021 0 680 545 615 26,096 1,588,031,500 846
30 Sep 2021 0 655 590 615 8,218 507,706,000 373
01 Oct 2021 0 650 575 575 7,937 462,470,500 344
04 Oct 2021 0 575 535 535 8,133 436,401,000 340
05 Oct 2021 0 540 498 510 5,117 255,972,400 232
06 Oct 2021 0 580 500 520 5,261 280,677,000 323
07 Oct 2021 0 590 515 530 4,064 221,890,000 257
08 Oct 2021 0 550 505 510 1,431 73,869,500 94
12 Oct 2021 0 515 500 505 3,502 176,708,000 88
13 Oct 2021 0 525 498 515 1,867 93,290,500 72
14 Oct 2021 0 525 505 510 513 26,475,500 56
15 Oct 2021 0 520 505 520 363 18,538,500 27
19 Oct 2021 0 535 500 515 1,764 90,271,500 92
25 Oct 2021 0 525 505 525 1,081 55,981,500 55
26 Oct 2021 0 625 505 625 14,364 841,306,500 739
27 Oct 2021 0 695 590 675 11,212 738,298,000 698
29 Oct 2021 0 705 655 700 3,746 252,347,500 203
01 Nov 2021 0 700 665 670 1,269 85,814,500 85
02 Nov 2021 0 695 630 685 2,359 154,601,000 204
03 Nov 2021 0 690 645 685 671 44,344,000 61
04 Nov 2021 0 700 650 685 73 4,919,500 32
05 Nov 2021 0 685 650 675 399 26,586,000 62
08 Nov 2021 0 800 665 750 5,183 384,949,000 457
09 Nov 2021 0 800 725 725 1,478 110,401,000 163
10 Nov 2021 0 750 715 730 682 49,693,000 97
11 Nov 2021 0 775 705 770 2,352 177,115,500 219
12 Nov 2021 0 775 730 760 1,051 79,091,000 113
15 Nov 2021 0 935 750 920 5,546 487,019,500 555
16 Nov 2021 0 1,030 920 1,025 4,294 424,637,500 467
17 Nov 2021 0 1,050 955 955 2,061 202,007,500 158
18 Nov 2021 0 955 890 890 2,126 190,043,500 162
19 Nov 2021 0 995 840 955 5,038 467,701,500 257
22 Nov 2021 0 955 900 930 503 46,786,000 111
23 Nov 2021 0 995 895 895 1,689 156,384,000 244
24 Nov 2021 0 955 840 840 1,596 141,659,500 176
25 Nov 2021 0 840 785 790 5,587 444,021,000 422
26 Nov 2021 0 835 800 800 785 63,823,500 91
29 Nov 2021 0 840 755 800 495 39,411,500 89
30 Nov 2021 0 800 770 800 318 24,800,500 42
01 Dec 2021 0 800 760 760 641 49,415,000 54
02 Dec 2021 0 805 740 800 168 12,863,500 21
08 Dec 2021 0 850 810 835 123 10,160,500 32
09 Dec 2021 0 850 810 840 128 10,603,000 25
10 Dec 2021 0 870 785 835 299 23,977,500 65
16 Dec 2021 0 795 745 790 6,674 510,761,000 231
17 Dec 2021 0 790 735 785 3,495 266,354,500 191
20 Dec 2021 0 775 735 735 2,417 177,868,500 120
21 Dec 2021 0 725 685 685 1,772 123,181,000 128
22 Dec 2021 0 685 640 640 1,698 108,923,000 105
23 Dec 2021 0 640 600 600 1,715 103,119,500 87
24 Dec 2021 0 625 560 560 3,315 189,406,000 212
27 Dec 2021 0 565 525 525 5,033 264,364,000 201
28 Dec 2021 0 655 500 655 10,117 633,116,000 883
29 Dec 2021 0 750 650 660 9,079 640,196,000 603
30 Dec 2021 0 720 615 615 1,948 125,039,000 223
03 Jan 2022 0 650 575 585 776 45,985,000 94
04 Jan 2022 0 675 570 635 1,426 88,046,000 132
05 Jan 2022 0 660 600 640 523 32,941,000 49
06 Jan 2022 0 640 600 635 148 9,286,500 19
07 Jan 2022 0 675 600 625 794 51,002,000 64
10 Jan 2022 0 665 595 630 1,251 75,907,000 58
13 Jan 2022 0 610 605 605 30 1,825,000 3
14 Jan 2022 0 610 600 600 410 24,709,500 20
17 Jan 2022 0 600 580 585 60 3,517,000 12
19 Jan 2022 0 655 580 585 831 51,205,500 128

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (100 TIFA : 229 TIFA-R ) 03 Sep 2021 07 Sep 2021 08 Sep 2021 Active
Proxy Voting   - 10 May 2021 04 Jun 2021 Active
Voluntary Conversion (1 TIFA : 520 IDR) - 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