Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 482,200 |
| 2024-08-08 | 114.00 | 116.00 | 108.00 | 110.00 | 110.00 | 1,538,800 |
| 2024-08-07 | 116.00 | 132.00 | 113.00 | 114.00 | 114.00 | 7,779,600 |
| 2024-08-06 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 400,000 |
| 2024-08-05 | 120.00 | 124.00 | 113.00 | 116.00 | 116.00 | 303,300 |
| 2024-08-02 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 349,000 |
| 2024-08-01 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 166,400 |
| 2024-07-31 | 118.00 | 125.00 | 114.00 | 117.00 | 117.00 | 521,700 |
| 2024-07-30 | 122.00 | 126.00 | 117.00 | 118.00 | 118.00 | 469,500 |
| 2024-07-29 | 122.00 | 127.00 | 119.00 | 121.00 | 121.00 | 271,500 |
| 2024-07-26 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 208,500 |
| 2024-07-25 | 127.00 | 128.00 | 122.00 | 123.00 | 123.00 | 359,400 |
| 2024-07-24 | 137.00 | 140.00 | 123.00 | 127.00 | 127.00 | 1,202,900 |
| 2024-07-23 | 136.00 | 149.00 | 127.00 | 137.00 | 137.00 | 2,652,400 |
| 2024-07-22 | 120.00 | 155.00 | 119.00 | 136.00 | 136.00 | 10,074,000 |
| 2024-07-19 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 281,400 |
| 2024-07-18 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 431,100 |
| 2024-07-17 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 376,200 |
| 2024-07-16 | 121.00 | 125.00 | 115.00 | 123.00 | 123.00 | 568,400 |
| 2024-07-15 | 120.00 | 123.00 | 116.00 | 119.00 | 119.00 | 346,600 |
| 2024-07-12 | 123.00 | 123.00 | 112.00 | 120.00 | 120.00 | 575,600 |
| 2024-07-11 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | 182,200 |
| 2024-07-10 | 126.00 | 131.00 | 122.00 | 124.00 | 124.00 | 626,900 |
| 2024-07-09 | 127.00 | 135.00 | 120.00 | 125.00 | 125.00 | 870,900 |
| 2024-07-08 | 131.00 | 136.00 | 118.00 | 126.00 | 126.00 | 1,511,300 |
| 2024-07-05 | 108.00 | 145.00 | 108.00 | 126.00 | 126.00 | 7,278,900 |
| 2024-07-04 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 129,300 |
| 2024-07-03 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 108,100 |
| 2024-07-02 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 41,400 |
| 2024-07-01 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 73,200 |
| 2024-06-28 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 143,300 |
| 2024-06-27 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | 126,800 |
| 2024-06-26 | 112.00 | 119.00 | 106.00 | 110.00 | 110.00 | 600,200 |
| 2024-06-25 | 104.00 | 120.00 | 104.00 | 105.00 | 105.00 | 719,400 |
| 2024-06-24 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 114,600 |
| 2024-06-21 | 104.00 | 111.00 | 103.00 | 104.00 | 104.00 | 109,000 |
| 2024-06-20 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 52,100 |
| 2024-06-19 | 104.00 | 107.00 | 100.00 | 103.00 | 103.00 | 183,100 |
| 2024-06-14 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | 187,300 |
| 2024-06-13 | 112.00 | 114.00 | 103.00 | 103.00 | 103.00 | 439,900 |
| 2024-06-12 | 115.00 | 115.00 | 109.00 | 112.00 | 112.00 | 318,800 |
| 2024-06-11 | 116.00 | 127.00 | 109.00 | 115.00 | 115.00 | 534,700 |
| 2024-06-10 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 72,200 |
| 2024-06-07 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 128,600 |
| 2024-06-06 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 122,800 |
| 2024-06-05 | 122.00 | 124.00 | 116.00 | 119.00 | 119.00 | 135,600 |
| 2024-06-04 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 67,500 |
| 2024-06-03 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | 271,200 |
| 2024-05-31 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | 385,900 |
| 2024-05-30 | 124.00 | 150.00 | 120.00 | 123.00 | 123.00 | 2,229,300 |
| 2024-05-29 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 253,300 |
| 2024-05-28 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | 347,400 |
| 2024-05-27 | 140.00 | 145.00 | 127.00 | 130.00 | 130.00 | 1,293,100 |
| 2024-05-22 | 144.00 | 146.00 | 134.00 | 139.00 | 139.00 | 733,400 |
| 2024-05-21 | 220.00 | 220.00 | 140.00 | 146.00 | 146.00 | 12,128,900 |
| 2024-05-20 | 132.00 | 176.00 | 130.00 | 176.00 | 176.00 | 5,477,000 |
| 2024-05-17 | 119.00 | 147.00 | 117.00 | 131.00 | 131.00 | 714,000 |
| 2024-05-16 | 120.00 | 126.00 | 113.00 | 118.00 | 118.00 | 289,800 |
| 2024-05-15 | 125.00 | 129.00 | 116.00 | 118.00 | 118.00 | 333,800 |
| 2024-05-14 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 117,100 |
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.