Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 131.00 | 134.00 | 123.00 | 125.00 | 125.00 | 290,500 |
| 2024-05-08 | 134.00 | 143.00 | 129.00 | 133.00 | 133.00 | 228,500 |
| 2024-05-07 | 142.00 | 142.00 | 129.00 | 130.00 | 130.00 | 392,100 |
| 2024-05-06 | 143.00 | 143.00 | 132.00 | 139.00 | 139.00 | 182,100 |
| 2024-05-03 | 150.00 | 155.00 | 140.00 | 143.00 | 143.00 | 406,800 |
| 2024-05-02 | 161.00 | 165.00 | 145.00 | 149.00 | 149.00 | 720,000 |
| 2024-04-30 | 176.00 | 176.00 | 156.00 | 159.00 | 159.00 | 719,000 |
| 2024-04-29 | 179.00 | 179.00 | 159.00 | 160.00 | 160.00 | 828,400 |
| 2024-04-26 | 181.00 | 220.00 | 174.00 | 177.00 | 177.00 | 5,321,100 |
| 2024-04-25 | 188.00 | 252.00 | 172.00 | 182.00 | 182.00 | 12,012,700 |
| 2024-04-24 | 184.00 | 188.00 | 182.00 | 187.00 | 187.00 | 34,800 |
| 2024-04-23 | 189.00 | 189.00 | 182.00 | 184.00 | 184.00 | 45,100 |
| 2024-04-22 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 117,700 |
| 2024-04-19 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | 161,000 |
| 2024-04-18 | 204.00 | 204.00 | 193.00 | 196.00 | 196.00 | 283,600 |
| 2024-04-17 | 230.00 | 230.00 | 198.00 | 199.00 | 199.00 | 749,200 |
| 2024-04-16 | 238.00 | 238.00 | 220.00 | 230.00 | 230.00 | 103,000 |
| 2024-04-05 | 258.00 | 258.00 | 236.00 | 238.00 | 238.00 | 364,800 |
| 2024-04-04 | 294.00 | 294.00 | 244.00 | 254.00 | 254.00 | 789,800 |
| 2024-04-03 | 266.00 | 320.00 | 266.00 | 294.00 | 294.00 | 1,631,800 |
| 2024-04-02 | 296.00 | 300.00 | 266.00 | 266.00 | 266.00 | 335,700 |
| 2024-04-01 | 320.00 | 320.00 | 294.00 | 296.00 | 296.00 | 233,100 |
| 2024-03-28 | 400.00 | 400.00 | 322.00 | 322.00 | 322.00 | 133,500 |
| 2024-03-27 | 340.00 | 372.00 | 318.00 | 340.00 | 340.00 | 340,900 |
| 2024-03-26 | 368.00 | 368.00 | 340.00 | 348.00 | 348.00 | 68,000 |
| 2024-03-25 | 372.00 | 372.00 | 356.00 | 362.00 | 362.00 | 127,800 |
| 2024-03-22 | 386.00 | 386.00 | 316.00 | 370.00 | 370.00 | 1,756,900 |
| 2024-03-21 | 400.00 | 400.00 | 370.00 | 386.00 | 386.00 | 323,300 |
| 2024-03-20 | 438.00 | 440.00 | 400.00 | 400.00 | 400.00 | 166,100 |
| 2024-03-19 | 448.00 | 448.00 | 438.00 | 438.00 | 438.00 | 23,400 |
| 2024-03-18 | 444.00 | 496.00 | 442.00 | 448.00 | 448.00 | 31,000 |
| 2024-03-15 | 448.00 | 448.00 | 438.00 | 444.00 | 444.00 | 31,300 |
| 2024-03-14 | 464.00 | 464.00 | 448.00 | 448.00 | 448.00 | 63,900 |
| 2024-03-13 | 468.00 | 468.00 | 458.00 | 464.00 | 464.00 | 114,200 |
| 2024-03-08 | 476.00 | 478.00 | 468.00 | 468.00 | 468.00 | 98,800 |
| 2024-03-07 | 482.00 | 484.00 | 476.00 | 476.00 | 476.00 | 75,200 |
| 2024-03-06 | 498.00 | 498.00 | 480.00 | 482.00 | 482.00 | 16,400 |
| 2024-03-05 | 490.00 | 490.00 | 480.00 | 488.00 | 488.00 | 63,600 |
| 2024-03-04 | 492.00 | 500.00 | 482.00 | 490.00 | 490.00 | 43,100 |
| 2024-03-01 | 482.00 | 505.00 | 472.00 | 492.00 | 492.00 | 196,000 |
| 2024-02-29 | 486.00 | 494.00 | 484.00 | 490.00 | 490.00 | 35,500 |
| 2024-02-28 | 494.00 | 496.00 | 484.00 | 490.00 | 490.00 | 200,000 |
| 2024-02-27 | 494.00 | 494.00 | 486.00 | 494.00 | 494.00 | 54,300 |
| 2024-02-26 | 482.00 | 535.00 | 468.00 | 494.00 | 494.00 | 272,600 |
| 2024-02-23 | 565.00 | 565.00 | 480.00 | 482.00 | 482.00 | 841,100 |
| 2024-02-22 | 575.00 | 575.00 | 515.00 | 550.00 | 550.00 | 111,100 |
| 2024-02-21 | 530.00 | 615.00 | 505.00 | 560.00 | 560.00 | 309,200 |
| 2024-02-20 | 540.00 | 540.00 | 515.00 | 530.00 | 530.00 | 12,000 |
| 2024-02-19 | 505.00 | 535.00 | 505.00 | 535.00 | 535.00 | 34,100 |
| 2024-02-16 | 525.00 | 530.00 | 500.00 | 530.00 | 530.00 | 33,000 |
| 2024-02-15 | 530.00 | 535.00 | 500.00 | 520.00 | 520.00 | 44,200 |
| 2024-02-13 | 510.00 | 540.00 | 492.00 | 505.00 | 505.00 | 136,000 |
| 2024-02-12 | 535.00 | 545.00 | 500.00 | 525.00 | 525.00 | 119,900 |
| 2024-02-07 | 515.00 | 535.00 | 505.00 | 535.00 | 535.00 | 108,500 |
| 2024-02-06 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 177,300 |
| 2024-02-05 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 116,400 |
| 2024-02-02 | 515.00 | 540.00 | 500.00 | 515.00 | 515.00 | 60,700 |
| 2024-02-01 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | 43,000 |
| 2024-01-31 | 580.00 | 580.00 | 515.00 | 525.00 | 525.00 | 169,800 |
| 2024-01-30 | 484.00 | 605.00 | 480.00 | 535.00 | 535.00 | 283,400 |
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.