Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,000.00 | 1,235.00 | 1,000.00 | 1,235.00 | 1,235.00 | 1,687,800 |
| 2023-10-31 | 1,085.00 | 1,170.00 | 970.00 | 990.00 | 990.00 | 267,800 |
| 2023-10-30 | 1,180.00 | 1,230.00 | 1,065.00 | 1,080.00 | 1,080.00 | 133,100 |
| 2023-10-27 | 1,280.00 | 1,280.00 | 1,175.00 | 1,175.00 | 1,175.00 | 176,700 |
| 2023-10-26 | 1,400.00 | 1,405.00 | 1,255.00 | 1,280.00 | 1,280.00 | 203,100 |
| 2023-10-25 | 1,530.00 | 1,565.00 | 1,405.00 | 1,410.00 | 1,410.00 | 96,200 |
| 2023-10-24 | 1,480.00 | 1,515.00 | 1,470.00 | 1,505.00 | 1,505.00 | 15,500 |
| 2023-10-23 | 1,525.00 | 1,525.00 | 1,465.00 | 1,480.00 | 1,480.00 | 23,100 |
| 2023-10-20 | 1,605.00 | 1,605.00 | 1,500.00 | 1,525.00 | 1,525.00 | 76,700 |
| 2023-10-19 | 1,650.00 | 1,675.00 | 1,585.00 | 1,600.00 | 1,600.00 | 81,600 |
| 2023-10-18 | 1,700.00 | 1,745.00 | 1,625.00 | 1,690.00 | 1,690.00 | 83,900 |
| 2023-10-17 | 1,715.00 | 1,750.00 | 1,680.00 | 1,695.00 | 1,695.00 | 94,900 |
| 2023-10-16 | 1,775.00 | 1,775.00 | 1,715.00 | 1,715.00 | 1,715.00 | 86,000 |
| 2023-10-13 | 1,795.00 | 1,885.00 | 1,755.00 | 1,775.00 | 1,775.00 | 53,200 |
| 2023-10-12 | 1,800.00 | 1,835.00 | 1,745.00 | 1,795.00 | 1,795.00 | 37,800 |
| 2023-10-11 | 1,845.00 | 1,885.00 | 1,740.00 | 1,800.00 | 1,800.00 | 73,700 |
| 2023-10-10 | 1,890.00 | 1,910.00 | 1,845.00 | 1,845.00 | 1,845.00 | 59,900 |
| 2023-10-09 | 1,790.00 | 1,935.00 | 1,705.00 | 1,855.00 | 1,855.00 | 90,900 |
| 2023-10-06 | 1,850.00 | 1,860.00 | 1,745.00 | 1,745.00 | 1,745.00 | 95,000 |
| 2023-10-05 | 1,895.00 | 1,895.00 | 1,700.00 | 1,800.00 | 1,800.00 | 121,400 |
| 2023-10-04 | 1,970.00 | 2,020.00 | 1,895.00 | 1,895.00 | 1,895.00 | 97,400 |
| 2023-10-03 | 1,970.00 | 2,110.00 | 1,955.00 | 1,960.00 | 1,960.00 | 408,000 |
| 2023-10-02 | 2,200.00 | 2,290.00 | 1,940.00 | 1,960.00 | 1,960.00 | 974,800 |
| 2023-09-29 | 2,500.00 | 2,690.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,324,400 |
| 2023-09-27 | 2,400.00 | 2,500.00 | 2,170.00 | 2,500.00 | 2,500.00 | 874,500 |
| 2023-09-26 | 2,040.00 | 2,330.00 | 1,960.00 | 2,330.00 | 2,330.00 | 1,126,800 |
| 2023-09-25 | 1,820.00 | 2,050.00 | 1,820.00 | 2,040.00 | 2,040.00 | 700,700 |
| 2023-09-22 | 1,605.00 | 1,940.00 | 1,595.00 | 1,795.00 | 1,795.00 | 892,500 |
| 2023-09-21 | 1,795.00 | 1,795.00 | 1,555.00 | 1,595.00 | 1,595.00 | 436,800 |
| 2023-09-20 | 1,840.00 | 1,930.00 | 1,795.00 | 1,795.00 | 1,795.00 | 225,200 |
| 2023-09-19 | 1,980.00 | 1,985.00 | 1,815.00 | 1,835.00 | 1,835.00 | 391,600 |
| 2023-09-18 | 2,150.00 | 2,150.00 | 1,900.00 | 1,985.00 | 1,985.00 | 460,100 |
| 2023-09-15 | 1,800.00 | 2,250.00 | 1,800.00 | 2,120.00 | 2,120.00 | 2,388,900 |
| 2023-09-14 | 1,990.00 | 2,050.00 | 1,640.00 | 1,810.00 | 1,810.00 | 1,478,700 |
| 2023-09-13 | 2,750.00 | 3,080.00 | 1,910.00 | 1,990.00 | 1,990.00 | 4,968,700 |
| 2023-09-12 | 2,200.00 | 2,500.00 | 2,100.00 | 2,500.00 | 2,500.00 | 1,028,500 |
| 2023-09-11 | 1,700.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 593,500 |
| 2023-09-08 | 1,415.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 568,900 |
| 2023-09-07 | 1,115.00 | 1,280.00 | 1,035.00 | 1,280.00 | 1,280.00 | 830,800 |
| 2023-09-06 | 820.00 | 1,025.00 | 795.00 | 1,025.00 | 1,025.00 | 246,500 |
| 2023-09-05 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2023-09-04 | 830.00 | 895.00 | 720.00 | 820.00 | 820.00 | 271,000 |
| 2023-09-01 | 955.00 | 995.00 | 850.00 | 850.00 | 850.00 | 98,800 |
| 2023-08-31 | 1,150.00 | 1,190.00 | 995.00 | 995.00 | 995.00 | 200,700 |
| 2023-08-30 | 1,340.00 | 1,355.00 | 1,165.00 | 1,165.00 | 1,165.00 | 297,700 |
| 2023-08-29 | 1,610.00 | 1,610.00 | 1,370.00 | 1,370.00 | 1,370.00 | 223,700 |
| 2023-08-28 | 1,645.00 | 1,690.00 | 1,610.00 | 1,610.00 | 1,610.00 | 27,300 |
| 2023-08-25 | 1,720.00 | 1,720.00 | 1,645.00 | 1,645.00 | 1,645.00 | 55,500 |
| 2023-08-24 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 6,700 |
| 2023-08-23 | 1,785.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,775.00 | 14,600 |
| 2023-08-22 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,780.00 | 2,000 |
| 2023-08-21 | 1,780.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,770.00 | 7,300 |
| 2023-08-18 | 1,785.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,780.00 | 27,000 |
| 2023-08-16 | 1,795.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | 8,700 |
| 2023-08-15 | 1,790.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 2,100 |
| 2023-08-14 | 1,770.00 | 1,810.00 | 1,765.00 | 1,765.00 | 1,765.00 | 14,900 |
| 2023-08-11 | 1,780.00 | 1,780.00 | 1,755.00 | 1,760.00 | 1,760.00 | 23,900 |
| 2023-08-10 | 1,985.00 | 1,985.00 | 1,750.00 | 1,780.00 | 1,780.00 | 89,600 |
| 2023-08-09 | 1,950.00 | 2,000.00 | 1,950.00 | 1,975.00 | 1,975.00 | 6,300 |
| 2023-08-08 | 2,150.00 | 2,150.00 | 1,900.00 | 1,995.00 | 1,995.00 | 70,700 |
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.