Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3,650.00 | 3,980.00 | 3,600.00 | 3,780.00 | 3,780.00 | 20,300 |
| 2023-05-03 | 3,570.00 | 4,500.00 | 3,570.00 | 3,740.00 | 3,740.00 | 84,200 |
| 2023-05-02 | 3,680.00 | 3,730.00 | 3,430.00 | 3,630.00 | 3,630.00 | 58,100 |
| 2023-04-28 | 3,680.00 | 3,960.00 | 3,510.00 | 3,680.00 | 3,680.00 | 37,900 |
| 2023-04-27 | 3,570.00 | 4,000.00 | 3,500.00 | 3,770.00 | 3,770.00 | 69,200 |
| 2023-04-26 | 3,280.00 | 4,000.00 | 3,160.00 | 3,580.00 | 3,580.00 | 86,900 |
| 2023-04-18 | 3,410.00 | 3,640.00 | 3,390.00 | 3,390.00 | 3,390.00 | 51,400 |
| 2023-04-17 | 3,930.00 | 3,940.00 | 3,640.00 | 3,640.00 | 3,640.00 | 53,000 |
| 2023-04-14 | 3,740.00 | 4,220.00 | 3,700.00 | 3,910.00 | 3,910.00 | 192,500 |
| 2023-04-13 | 2,810.00 | 3,500.00 | 2,810.00 | 3,460.00 | 3,460.00 | 352,900 |
| 2023-04-12 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 10,200 |
| 2023-04-11 | 3,480.00 | 3,480.00 | 3,240.00 | 3,240.00 | 3,240.00 | 5,800 |
| 2023-04-10 | 3,740.00 | 3,740.00 | 3,480.00 | 3,480.00 | 3,480.00 | 21,300 |
| 2023-04-06 | 4,020.00 | 4,020.00 | 3,740.00 | 3,740.00 | 3,740.00 | 9,700 |
| 2023-04-05 | 4,320.00 | 4,320.00 | 4,020.00 | 4,020.00 | 4,020.00 | 5,500 |
| 2023-04-04 | 4,640.00 | 4,640.00 | 4,320.00 | 4,320.00 | 4,320.00 | 1,700 |
| 2023-04-03 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 2,200 |
| 2023-03-31 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,800 |
| 2023-03-30 | 4,500.00 | 5,350.00 | 4,380.00 | 5,350.00 | 5,350.00 | 814,700 |
| 2023-03-29 | 4,270.00 | 4,540.00 | 4,010.00 | 4,540.00 | 4,540.00 | 224,000 |
| 2023-03-28 | 3,690.00 | 4,280.00 | 3,610.00 | 4,280.00 | 4,280.00 | 195,500 |
| 2023-03-27 | 3,490.00 | 3,700.00 | 3,290.00 | 3,700.00 | 3,700.00 | 74,300 |
| 2023-03-24 | 3,190.00 | 3,490.00 | 3,100.00 | 3,480.00 | 3,480.00 | 148,400 |
| 2023-03-21 | 3,000.00 | 3,190.00 | 2,840.00 | 3,190.00 | 3,190.00 | 93,800 |
| 2023-03-20 | 2,700.00 | 2,990.00 | 2,690.00 | 2,990.00 | 2,990.00 | 82,300 |
| 2023-03-17 | 2,620.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 1,054,500 |
| 2023-03-16 | 2,470.00 | 2,650.00 | 2,400.00 | 2,610.00 | 2,610.00 | 290,900 |
| 2023-03-15 | 2,390.00 | 2,470.00 | 2,310.00 | 2,470.00 | 2,470.00 | 82,400 |
| 2023-03-14 | 2,410.00 | 2,410.00 | 2,370.00 | 2,370.00 | 2,370.00 | 19,800 |
| 2023-03-13 | 2,450.00 | 2,450.00 | 2,320.00 | 2,410.00 | 2,410.00 | 23,600 |
| 2023-03-10 | 2,480.00 | 2,480.00 | 2,430.00 | 2,450.00 | 2,450.00 | 14,900 |
| 2023-03-09 | 2,460.00 | 2,540.00 | 2,460.00 | 2,480.00 | 2,480.00 | 12,100 |
| 2023-03-08 | 2,530.00 | 2,530.00 | 2,460.00 | 2,460.00 | 2,460.00 | 20,700 |
| 2023-03-07 | 2,500.00 | 2,600.00 | 2,500.00 | 2,530.00 | 2,530.00 | 7,400 |
| 2023-03-06 | 2,660.00 | 2,660.00 | 2,480.00 | 2,500.00 | 2,500.00 | 45,700 |
| 2023-03-03 | 2,600.00 | 2,670.00 | 2,570.00 | 2,660.00 | 2,660.00 | 2,300 |
| 2023-03-02 | 2,650.00 | 2,700.00 | 2,500.00 | 2,680.00 | 2,680.00 | 7,100 |
| 2023-03-01 | 2,860.00 | 2,860.00 | 2,660.00 | 2,660.00 | 2,660.00 | 61,800 |
| 2023-02-28 | 3,070.00 | 3,220.00 | 2,860.00 | 2,860.00 | 2,860.00 | 181,900 |
| 2023-02-27 | 2,670.00 | 3,100.00 | 2,640.00 | 3,070.00 | 3,070.00 | 122,600 |
| 2023-02-24 | 2,630.00 | 2,640.00 | 2,590.00 | 2,630.00 | 2,630.00 | 18,500 |
| 2023-02-23 | 2,620.00 | 2,620.00 | 2,590.00 | 2,620.00 | 2,620.00 | 4,600 |
| 2023-02-22 | 2,630.00 | 2,640.00 | 2,560.00 | 2,560.00 | 2,560.00 | 11,800 |
| 2023-02-21 | 2,530.00 | 2,640.00 | 2,530.00 | 2,640.00 | 2,640.00 | 18,600 |
| 2023-02-20 | 2,510.00 | 2,510.00 | 2,490.00 | 2,510.00 | 2,510.00 | 2,600 |
| 2023-02-17 | 2,440.00 | 2,580.00 | 2,440.00 | 2,460.00 | 2,460.00 | 13,400 |
| 2023-02-16 | 2,450.00 | 2,460.00 | 2,430.00 | 2,440.00 | 2,440.00 | 2,500 |
| 2023-02-15 | 2,540.00 | 2,540.00 | 2,460.00 | 2,480.00 | 2,480.00 | 10,500 |
| 2023-02-14 | 2,580.00 | 2,580.00 | 2,490.00 | 2,540.00 | 2,540.00 | 13,900 |
| 2023-02-13 | 2,560.00 | 2,630.00 | 2,500.00 | 2,580.00 | 2,580.00 | 5,600 |
| 2023-02-10 | 2,520.00 | 2,580.00 | 2,500.00 | 2,500.00 | 2,500.00 | 3,700 |
| 2023-02-09 | 2,520.00 | 2,530.00 | 2,520.00 | 2,520.00 | 2,520.00 | 5,700 |
| 2023-02-08 | 2,550.00 | 2,560.00 | 2,510.00 | 2,520.00 | 2,520.00 | 3,000 |
| 2023-02-07 | 2,600.00 | 2,600.00 | 2,540.00 | 2,570.00 | 2,570.00 | 5,200 |
| 2023-02-06 | 2,690.00 | 2,690.00 | 2,520.00 | 2,600.00 | 2,600.00 | 13,900 |
| 2023-02-03 | 2,620.00 | 2,620.00 | 2,600.00 | 2,610.00 | 2,610.00 | 2,700 |
| 2023-02-02 | 2,600.00 | 2,670.00 | 2,600.00 | 2,640.00 | 2,640.00 | 6,200 |
| 2023-02-01 | 2,690.00 | 2,690.00 | 2,610.00 | 2,640.00 | 2,640.00 | 5,700 |
| 2023-01-31 | 2,700.00 | 2,710.00 | 2,650.00 | 2,690.00 | 2,690.00 | 26,200 |
| 2023-01-30 | 2,650.00 | 2,700.00 | 2,610.00 | 2,610.00 | 2,610.00 | 3,700 |
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.