Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 490.00 | 520.00 | 480.00 | 484.00 | 484.00 | 107,600 |
| 2024-01-26 | 486.00 | 498.00 | 478.00 | 486.00 | 486.00 | 42,900 |
| 2024-01-25 | 515.00 | 515.00 | 476.00 | 480.00 | 480.00 | 224,100 |
| 2024-01-24 | 510.00 | 545.00 | 510.00 | 515.00 | 515.00 | 52,900 |
| 2024-01-23 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | 163,300 |
| 2024-01-22 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 133,100 |
| 2024-01-19 | 545.00 | 560.00 | 530.00 | 545.00 | 545.00 | 104,000 |
| 2024-01-18 | 555.00 | 555.00 | 515.00 | 545.00 | 545.00 | 117,000 |
| 2024-01-17 | 560.00 | 585.00 | 530.00 | 555.00 | 555.00 | 441,400 |
| 2024-01-16 | 525.00 | 665.00 | 525.00 | 555.00 | 555.00 | 1,255,500 |
| 2024-01-15 | 575.00 | 575.00 | 500.00 | 535.00 | 535.00 | 130,800 |
| 2024-01-12 | 580.00 | 580.00 | 510.00 | 580.00 | 580.00 | 437,400 |
| 2024-01-11 | 615.00 | 615.00 | 575.00 | 580.00 | 580.00 | 570,600 |
| 2024-01-10 | 645.00 | 645.00 | 600.00 | 625.00 | 625.00 | 219,100 |
| 2024-01-09 | 675.00 | 675.00 | 645.00 | 650.00 | 650.00 | 118,300 |
| 2024-01-08 | 680.00 | 700.00 | 660.00 | 675.00 | 675.00 | 142,800 |
| 2024-01-05 | 685.00 | 705.00 | 675.00 | 675.00 | 675.00 | 161,300 |
| 2024-01-04 | 685.00 | 705.00 | 680.00 | 700.00 | 700.00 | 411,300 |
| 2024-01-03 | 705.00 | 715.00 | 675.00 | 700.00 | 700.00 | 363,000 |
| 2024-01-02 | 680.00 | 830.00 | 665.00 | 700.00 | 700.00 | 1,481,900 |
| 2023-12-29 | 780.00 | 930.00 | 680.00 | 680.00 | 680.00 | 1,201,600 |
| 2023-12-28 | 785.00 | 785.00 | 750.00 | 780.00 | 780.00 | 7,000 |
| 2023-12-27 | 780.00 | 790.00 | 725.00 | 780.00 | 780.00 | 89,400 |
| 2023-12-22 | 775.00 | 780.00 | 735.00 | 775.00 | 775.00 | 99,700 |
| 2023-12-21 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | 59,600 |
| 2023-12-20 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 55,200 |
| 2023-12-19 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | 92,900 |
| 2023-12-18 | 795.00 | 820.00 | 795.00 | 805.00 | 805.00 | 67,200 |
| 2023-12-15 | 815.00 | 815.00 | 780.00 | 805.00 | 805.00 | 86,600 |
| 2023-12-14 | 790.00 | 805.00 | 770.00 | 805.00 | 805.00 | 70,800 |
| 2023-12-13 | 785.00 | 810.00 | 785.00 | 795.00 | 795.00 | 30,100 |
| 2023-12-12 | 790.00 | 805.00 | 775.00 | 785.00 | 785.00 | 48,100 |
| 2023-12-11 | 805.00 | 805.00 | 765.00 | 790.00 | 790.00 | 97,300 |
| 2023-12-08 | 820.00 | 830.00 | 800.00 | 805.00 | 805.00 | 64,900 |
| 2023-12-07 | 830.00 | 840.00 | 800.00 | 830.00 | 830.00 | 84,200 |
| 2023-12-06 | 830.00 | 850.00 | 820.00 | 830.00 | 830.00 | 62,400 |
| 2023-12-05 | 845.00 | 860.00 | 810.00 | 830.00 | 830.00 | 118,000 |
| 2023-12-04 | 850.00 | 850.00 | 825.00 | 835.00 | 835.00 | 89,200 |
| 2023-12-01 | 865.00 | 870.00 | 795.00 | 855.00 | 855.00 | 78,500 |
| 2023-11-30 | 885.00 | 885.00 | 850.00 | 865.00 | 865.00 | 133,500 |
| 2023-11-29 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | 84,000 |
| 2023-11-28 | 915.00 | 925.00 | 895.00 | 900.00 | 900.00 | 101,700 |
| 2023-11-27 | 915.00 | 930.00 | 910.00 | 915.00 | 915.00 | 29,100 |
| 2023-11-24 | 920.00 | 935.00 | 910.00 | 915.00 | 915.00 | 72,500 |
| 2023-11-23 | 920.00 | 950.00 | 900.00 | 920.00 | 920.00 | 156,300 |
| 2023-11-22 | 940.00 | 940.00 | 900.00 | 910.00 | 910.00 | 138,800 |
| 2023-11-21 | 945.00 | 970.00 | 925.00 | 940.00 | 940.00 | 59,500 |
| 2023-11-20 | 970.00 | 970.00 | 935.00 | 945.00 | 945.00 | 93,300 |
| 2023-11-17 | 960.00 | 975.00 | 950.00 | 960.00 | 960.00 | 96,800 |
| 2023-11-16 | 985.00 | 985.00 | 930.00 | 960.00 | 960.00 | 128,100 |
| 2023-11-15 | 1,005.00 | 1,005.00 | 940.00 | 965.00 | 965.00 | 166,000 |
| 2023-11-14 | 965.00 | 1,050.00 | 960.00 | 990.00 | 990.00 | 365,700 |
| 2023-11-13 | 965.00 | 970.00 | 930.00 | 930.00 | 930.00 | 83,600 |
| 2023-11-10 | 965.00 | 975.00 | 950.00 | 965.00 | 965.00 | 58,500 |
| 2023-11-09 | 975.00 | 980.00 | 940.00 | 965.00 | 965.00 | 124,000 |
| 2023-11-08 | 980.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | 225,200 |
| 2023-11-07 | 1,005.00 | 1,005.00 | 905.00 | 975.00 | 975.00 | 324,000 |
| 2023-11-06 | 1,005.00 | 1,045.00 | 980.00 | 1,000.00 | 1,000.00 | 319,800 |
| 2023-11-03 | 1,045.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,005.00 | 450,400 |
| 2023-11-02 | 1,250.00 | 1,320.00 | 950.00 | 1,040.00 | 1,040.00 | 2,126,800 |
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.