Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 2,200.00 | 2,280.00 | 2,150.00 | 2,150.00 | 2,150.00 | 37,600 |
| 2023-08-04 | 2,290.00 | 2,300.00 | 2,100.00 | 2,260.00 | 2,260.00 | 48,700 |
| 2023-08-03 | 2,250.00 | 2,310.00 | 2,250.00 | 2,290.00 | 2,290.00 | 29,000 |
| 2023-08-02 | 2,290.00 | 2,290.00 | 2,110.00 | 2,210.00 | 2,210.00 | 20,600 |
| 2023-08-01 | 2,390.00 | 2,400.00 | 2,290.00 | 2,290.00 | 2,290.00 | 30,800 |
| 2023-07-31 | 2,420.00 | 2,420.00 | 2,300.00 | 2,300.00 | 2,300.00 | 45,300 |
| 2023-07-28 | 2,430.00 | 2,430.00 | 2,420.00 | 2,420.00 | 2,420.00 | 4,100 |
| 2023-07-27 | 2,430.00 | 2,540.00 | 2,430.00 | 2,430.00 | 2,430.00 | 6,500 |
| 2023-07-26 | 2,430.00 | 2,450.00 | 2,430.00 | 2,450.00 | 2,450.00 | 1,300 |
| 2023-07-25 | 2,470.00 | 2,470.00 | 2,410.00 | 2,410.00 | 2,410.00 | 35,600 |
| 2023-07-24 | 2,450.00 | 2,550.00 | 2,450.00 | 2,470.00 | 2,470.00 | 21,100 |
| 2023-07-21 | 2,510.00 | 2,550.00 | 2,450.00 | 2,450.00 | 2,450.00 | 39,600 |
| 2023-07-20 | 2,580.00 | 2,580.00 | 2,510.00 | 2,510.00 | 2,510.00 | 17,800 |
| 2023-07-18 | 2,630.00 | 2,630.00 | 2,570.00 | 2,570.00 | 2,570.00 | 3,600 |
| 2023-07-17 | 2,600.00 | 2,600.00 | 2,540.00 | 2,540.00 | 2,540.00 | 20,900 |
| 2023-07-14 | 2,600.00 | 2,600.00 | 2,580.00 | 2,590.00 | 2,590.00 | 3,200 |
| 2023-07-13 | 2,540.00 | 2,620.00 | 2,530.00 | 2,590.00 | 2,590.00 | 22,600 |
| 2023-07-12 | 2,610.00 | 2,660.00 | 2,600.00 | 2,620.00 | 2,620.00 | 5,600 |
| 2023-07-11 | 2,600.00 | 2,680.00 | 2,600.00 | 2,610.00 | 2,610.00 | 41,900 |
| 2023-07-10 | 2,640.00 | 2,850.00 | 2,620.00 | 2,700.00 | 2,700.00 | 18,000 |
| 2023-07-07 | 2,700.00 | 2,750.00 | 2,650.00 | 2,650.00 | 2,650.00 | 22,200 |
| 2023-07-06 | 2,760.00 | 2,770.00 | 2,700.00 | 2,760.00 | 2,760.00 | 6,700 |
| 2023-07-05 | 2,700.00 | 2,800.00 | 2,700.00 | 2,760.00 | 2,760.00 | 21,800 |
| 2023-07-04 | 2,850.00 | 2,970.00 | 2,800.00 | 2,800.00 | 2,800.00 | 57,300 |
| 2023-07-03 | 3,090.00 | 3,200.00 | 2,690.00 | 2,800.00 | 2,800.00 | 114,900 |
| 2023-06-27 | 2,450.00 | 3,090.00 | 2,450.00 | 3,090.00 | 3,090.00 | 736,500 |
| 2023-06-26 | 2,700.00 | 2,710.00 | 2,500.00 | 2,500.00 | 2,500.00 | 100,900 |
| 2023-06-23 | 2,780.00 | 2,820.00 | 2,700.00 | 2,700.00 | 2,700.00 | 52,700 |
| 2023-06-22 | 3,160.00 | 3,190.00 | 2,700.00 | 2,780.00 | 2,780.00 | 260,700 |
| 2023-06-21 | 3,180.00 | 3,500.00 | 3,090.00 | 3,160.00 | 3,160.00 | 314,600 |
| 2023-06-20 | 3,670.00 | 3,670.00 | 3,190.00 | 3,190.00 | 3,190.00 | 123,700 |
| 2023-06-19 | 3,700.00 | 3,700.00 | 3,500.00 | 3,580.00 | 3,580.00 | 23,800 |
| 2023-06-16 | 3,650.00 | 3,670.00 | 3,500.00 | 3,500.00 | 3,500.00 | 32,500 |
| 2023-06-15 | 3,730.00 | 4,000.00 | 3,620.00 | 3,680.00 | 3,680.00 | 207,000 |
| 2023-06-14 | 3,690.00 | 3,850.00 | 3,680.00 | 3,730.00 | 3,730.00 | 53,000 |
| 2023-06-13 | 3,700.00 | 3,800.00 | 3,550.00 | 3,680.00 | 3,680.00 | 81,800 |
| 2023-06-12 | 3,350.00 | 3,700.00 | 3,350.00 | 3,690.00 | 3,690.00 | 165,500 |
| 2023-06-09 | 2,920.00 | 3,400.00 | 2,920.00 | 3,320.00 | 3,320.00 | 120,800 |
| 2023-06-08 | 2,750.00 | 3,000.00 | 2,740.00 | 2,890.00 | 2,890.00 | 72,300 |
| 2023-06-07 | 2,710.00 | 2,710.00 | 2,650.00 | 2,710.00 | 2,710.00 | 5,700 |
| 2023-06-06 | 2,700.00 | 2,790.00 | 2,560.00 | 2,700.00 | 2,700.00 | 41,200 |
| 2023-06-05 | 2,770.00 | 2,800.00 | 2,750.00 | 2,760.00 | 2,760.00 | 26,800 |
| 2023-05-31 | 2,780.00 | 2,800.00 | 2,750.00 | 2,770.00 | 2,770.00 | 7,100 |
| 2023-05-30 | 2,850.00 | 2,850.00 | 2,750.00 | 2,770.00 | 2,770.00 | 9,700 |
| 2023-05-29 | 2,740.00 | 2,850.00 | 2,740.00 | 2,770.00 | 2,770.00 | 2,500 |
| 2023-05-26 | 2,710.00 | 2,830.00 | 2,710.00 | 2,790.00 | 2,790.00 | 4,600 |
| 2023-05-25 | 2,680.00 | 2,800.00 | 2,680.00 | 2,750.00 | 2,750.00 | 13,100 |
| 2023-05-24 | 2,760.00 | 2,760.00 | 2,720.00 | 2,720.00 | 2,720.00 | 5,400 |
| 2023-05-23 | 2,710.00 | 2,770.00 | 2,680.00 | 2,720.00 | 2,720.00 | 94,200 |
| 2023-05-22 | 2,680.00 | 2,800.00 | 2,680.00 | 2,740.00 | 2,740.00 | 27,700 |
| 2023-05-19 | 2,640.00 | 2,660.00 | 2,600.00 | 2,640.00 | 2,640.00 | 82,500 |
| 2023-05-17 | 2,800.00 | 2,800.00 | 2,620.00 | 2,620.00 | 2,620.00 | 103,700 |
| 2023-05-16 | 3,000.00 | 3,030.00 | 2,810.00 | 2,810.00 | 2,810.00 | 101,600 |
| 2023-05-15 | 3,240.00 | 3,300.00 | 3,020.00 | 3,020.00 | 3,020.00 | 109,400 |
| 2023-05-12 | 3,260.00 | 3,580.00 | 3,190.00 | 3,240.00 | 3,240.00 | 461,200 |
| 2023-05-11 | 3,430.00 | 3,530.00 | 3,360.00 | 3,420.00 | 3,420.00 | 161,700 |
| 2023-05-10 | 3,700.00 | 3,750.00 | 3,360.00 | 3,610.00 | 3,610.00 | 160,800 |
| 2023-05-09 | 3,670.00 | 3,770.00 | 3,510.00 | 3,610.00 | 3,610.00 | 43,200 |
| 2023-05-08 | 3,760.00 | 3,770.00 | 3,670.00 | 3,770.00 | 3,770.00 | 45,700 |
| 2023-05-05 | 3,700.00 | 3,780.00 | 3,700.00 | 3,770.00 | 3,770.00 | 7,600 |
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.