Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 128.00 | 148.00 | 128.00 | 138.00 | 138.00 | 936,100 |
| 2026-10-19 | 146.00 | 146.00 | 137.00 | 137.00 | 137.00 | 22,700 |
| 2026-10-16 | 149.00 | 160.00 | 147.00 | 147.00 | 147.00 | 288,200 |
| 2026-10-15 | 177.00 | 180.00 | 170.00 | 172.00 | 172.00 | 252,800 |
| 2026-10-14 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | 123,400 |
| 2026-10-13 | 183.00 | 186.00 | 178.00 | 182.00 | 182.00 | 250,300 |
| 2026-10-12 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | 598,700 |
| 2026-10-09 | 186.00 | 190.00 | 182.00 | 182.00 | 182.00 | 246,700 |
| 2026-10-08 | 187.00 | 202.00 | 180.00 | 186.00 | 186.00 | 4,067,700 |
| 2026-10-07 | 188.00 | 206.00 | 179.00 | 180.00 | 180.00 | 2,432,900 |
| 2026-10-06 | 178.00 | 182.00 | 175.00 | 182.00 | 182.00 | 119,900 |
| 2026-10-05 | 175.00 | 182.00 | 175.00 | 178.00 | 178.00 | 110,100 |
| 2026-10-02 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | 147,400 |
| 2026-10-01 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | 575,500 |
| 2026-09-30 | 184.00 | 186.00 | 177.00 | 180.00 | 180.00 | 465,800 |
| 2026-09-29 | 171.00 | 186.00 | 164.00 | 181.00 | 181.00 | 471,800 |
| 2026-09-28 | 182.00 | 182.00 | 170.00 | 170.00 | 170.00 | 272,300 |
| 2026-09-25 | 191.00 | 196.00 | 164.00 | 182.00 | 182.00 | 2,164,600 |
| 2026-09-24 | 198.00 | 198.00 | 189.00 | 191.00 | 191.00 | 1,205,500 |
| 2026-09-23 | 216.00 | 218.00 | 191.00 | 198.00 | 198.00 | 2,485,200 |
| 2026-09-22 | 194.00 | 216.00 | 189.00 | 195.00 | 195.00 | 9,521,900 |
| 2026-09-21 | 187.00 | 226.00 | 186.00 | 190.00 | 190.00 | 15,146,000 |
| 2026-09-18 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | 138,000 |
| 2026-09-17 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | 143,600 |
| 2026-09-16 | 186.00 | 190.00 | 184.00 | 185.00 | 185.00 | 609,300 |
| 2026-09-15 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 257,400 |
| 2026-09-14 | 186.00 | 188.00 | 183.00 | 186.00 | 186.00 | 245,900 |
| 2026-09-11 | 188.00 | 189.00 | 184.00 | 185.00 | 185.00 | 158,700 |
| 2026-09-10 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | 130,900 |
| 2026-09-09 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | 309,600 |
| 2026-09-08 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | 730,600 |
| 2026-09-07 | 184.00 | 193.00 | 184.00 | 192.00 | 192.00 | 1,356,300 |
| 2026-09-04 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 182,100 |
| 2026-09-03 | 186.00 | 193.00 | 183.00 | 184.00 | 184.00 | 1,261,400 |
| 2026-09-02 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 369,700 |
| 2026-09-01 | 186.00 | 188.00 | 184.00 | 185.00 | 185.00 | 297,100 |
| 2026-08-31 | 187.00 | 189.00 | 184.00 | 188.00 | 188.00 | 280,300 |
| 2026-08-28 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | 111,600 |
| 2026-08-27 | 184.00 | 194.00 | 184.00 | 186.00 | 186.00 | 258,200 |
| 2026-08-26 | 188.00 | 190.00 | 183.00 | 184.00 | 184.00 | 302,800 |
| 2026-08-25 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-08-24 | 185.00 | 192.00 | 183.00 | 187.00 | 187.00 | 395,800 |
| 2026-08-21 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 225,700 |
| 2026-08-20 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | 226,800 |
| 2026-08-19 | 184.00 | 199.00 | 183.00 | 184.00 | 184.00 | 1,518,100 |
| 2026-08-18 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 182,000 |
| 2026-08-17 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-08-14 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | 106,300 |
| 2026-08-13 | 187.00 | 200.00 | 181.00 | 185.00 | 185.00 | 1,380,100 |
| 2026-08-12 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 372,500 |
| 2026-08-11 | 193.00 | 197.00 | 185.00 | 189.00 | 189.00 | 636,000 |
| 2026-08-10 | 194.00 | 198.00 | 191.00 | 192.00 | 192.00 | 948,400 |
| 2026-08-07 | 190.00 | 196.00 | 185.00 | 194.00 | 194.00 | 1,177,700 |
| 2026-08-06 | 194.00 | 196.00 | 185.00 | 189.00 | 189.00 | 362,900 |
| 2026-08-05 | 186.00 | 197.00 | 186.00 | 190.00 | 190.00 | 1,215,200 |
| 2026-08-04 | 187.00 | 188.00 | 183.00 | 187.00 | 187.00 | 319,300 |
| 2026-08-03 | 194.00 | 197.00 | 182.00 | 188.00 | 188.00 | 976,100 |
| 2026-07-31 | 194.00 | 199.00 | 188.00 | 193.00 | 193.00 | 1,228,100 |
| 2026-07-30 | 194.00 | 198.00 | 185.00 | 190.00 | 190.00 | 1,406,100 |
| 2026-07-29 | 206.00 | 250.00 | 189.00 | 190.00 | 190.00 | 13,052,700 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.