Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 2,680.00 | 2,680.00 | 2,600.00 | 2,600.00 | 2,600.00 | 16,400 |
| 2023-01-26 | 2,680.00 | 2,680.00 | 2,600.00 | 2,680.00 | 2,680.00 | 48,500 |
| 2023-01-25 | 2,610.00 | 2,620.00 | 2,600.00 | 2,600.00 | 2,600.00 | 3,800 |
| 2023-01-24 | 2,600.00 | 2,790.00 | 2,600.00 | 2,600.00 | 2,600.00 | 23,200 |
| 2023-01-20 | 2,520.00 | 2,630.00 | 2,510.00 | 2,520.00 | 2,520.00 | 27,700 |
| 2023-01-19 | 2,620.00 | 2,630.00 | 2,510.00 | 2,510.00 | 2,510.00 | 28,200 |
| 2023-01-18 | 2,700.00 | 2,700.00 | 2,570.00 | 2,620.00 | 2,620.00 | 17,600 |
| 2023-01-17 | 2,760.00 | 2,800.00 | 2,680.00 | 2,700.00 | 2,700.00 | 54,100 |
| 2023-01-16 | 2,760.00 | 2,820.00 | 2,760.00 | 2,790.00 | 2,790.00 | 13,100 |
| 2023-01-13 | 2,800.00 | 2,820.00 | 2,790.00 | 2,790.00 | 2,790.00 | 1,500 |
| 2023-01-12 | 2,950.00 | 2,950.00 | 2,800.00 | 2,850.00 | 2,850.00 | 66,100 |
| 2023-01-11 | 3,010.00 | 3,020.00 | 2,950.00 | 2,980.00 | 2,980.00 | 19,200 |
| 2023-01-10 | 3,200.00 | 3,210.00 | 3,030.00 | 3,050.00 | 3,050.00 | 8,800 |
| 2023-01-09 | 3,450.00 | 3,480.00 | 3,240.00 | 3,240.00 | 3,240.00 | 18,500 |
| 2023-01-06 | 3,600.00 | 3,600.00 | 3,480.00 | 3,480.00 | 3,480.00 | 20,600 |
| 2023-01-05 | 4,020.00 | 4,020.00 | 3,740.00 | 3,740.00 | 3,740.00 | 21,500 |
| 2023-01-04 | 4,060.00 | 4,060.00 | 4,020.00 | 4,020.00 | 4,020.00 | 5,300 |
| 2023-01-03 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 1,800 |
| 2023-01-02 | 4,710.00 | 4,710.00 | 4,640.00 | 4,640.00 | 4,640.00 | 1,800 |
| 2022-12-30 | 3,860.00 | 4,980.00 | 3,760.00 | 4,980.00 | 4,980.00 | 431,500 |
| 2022-12-29 | 4,000.00 | 4,010.00 | 3,720.00 | 4,000.00 | 4,000.00 | 157,100 |
| 2022-12-28 | 4,100.00 | 4,110.00 | 3,900.00 | 4,000.00 | 4,000.00 | 42,800 |
| 2022-12-27 | 3,800.00 | 4,150.00 | 3,720.00 | 4,150.00 | 4,150.00 | 117,200 |
| 2022-12-26 | 4,260.00 | 4,260.00 | 3,990.00 | 3,990.00 | 3,990.00 | 85,100 |
| 2022-12-23 | 4,060.00 | 4,280.00 | 3,840.00 | 4,280.00 | 4,280.00 | 109,000 |
| 2022-12-22 | 3,940.00 | 4,390.00 | 3,940.00 | 4,120.00 | 4,120.00 | 95,400 |
| 2022-12-21 | 4,000.00 | 4,000.00 | 3,760.00 | 3,940.00 | 3,940.00 | 52,300 |
| 2022-12-20 | 3,630.00 | 4,100.00 | 3,500.00 | 4,000.00 | 4,000.00 | 183,900 |
| 2022-12-19 | 3,420.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 73,600 |
| 2022-12-16 | 3,240.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 123,000 |
| 2022-12-15 | 3,160.00 | 3,260.00 | 3,090.00 | 3,260.00 | 3,260.00 | 13,100 |
| 2022-12-14 | 3,210.00 | 3,210.00 | 3,160.00 | 3,160.00 | 3,160.00 | 9,000 |
| 2022-12-13 | 3,150.00 | 3,260.00 | 3,150.00 | 3,220.00 | 3,220.00 | 2,700 |
| 2022-12-12 | 3,050.00 | 3,170.00 | 3,050.00 | 3,150.00 | 3,150.00 | 9,800 |
| 2022-12-09 | 3,080.00 | 3,210.00 | 3,080.00 | 3,080.00 | 3,080.00 | 14,600 |
| 2022-12-08 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 16,700 |
| 2022-12-07 | 3,060.00 | 3,090.00 | 3,060.00 | 3,080.00 | 3,080.00 | 3,900 |
| 2022-12-06 | 3,100.00 | 3,100.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1,200 |
| 2022-12-05 | 3,050.00 | 3,100.00 | 3,050.00 | 3,100.00 | 3,100.00 | 21,000 |
| 2022-12-02 | 3,100.00 | 3,100.00 | 3,060.00 | 3,100.00 | 3,100.00 | 5,400 |
| 2022-12-01 | 3,110.00 | 3,110.00 | 3,060.00 | 3,100.00 | 3,100.00 | 5,500 |
| 2022-11-30 | 3,180.00 | 3,180.00 | 3,100.00 | 3,120.00 | 3,120.00 | 16,800 |
| 2022-11-29 | 3,250.00 | 3,250.00 | 3,170.00 | 3,180.00 | 3,180.00 | 2,200 |
| 2022-11-28 | 3,250.00 | 3,250.00 | 3,170.00 | 3,250.00 | 3,250.00 | 1,800 |
| 2022-11-25 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2,900 |
| 2022-11-24 | 3,210.00 | 3,300.00 | 3,190.00 | 3,300.00 | 3,300.00 | 1,800 |
| 2022-11-23 | 3,170.00 | 3,280.00 | 3,160.00 | 3,210.00 | 3,210.00 | 11,200 |
| 2022-11-22 | 3,060.00 | 3,170.00 | 3,060.00 | 3,170.00 | 3,170.00 | 1,400 |
| 2022-11-21 | 3,130.00 | 3,130.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1,100 |
| 2022-11-18 | 3,150.00 | 3,150.00 | 3,050.00 | 3,130.00 | 3,130.00 | 5,000 |
| 2022-11-17 | 3,250.00 | 3,250.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,400 |
| 2022-11-16 | 3,200.00 | 3,290.00 | 3,200.00 | 3,240.00 | 3,240.00 | 7,900 |
| 2022-11-15 | 3,080.00 | 3,210.00 | 3,080.00 | 3,120.00 | 3,120.00 | 4,500 |
| 2022-11-14 | 2,940.00 | 3,080.00 | 2,940.00 | 3,080.00 | 3,080.00 | 27,500 |
| 2022-11-11 | 3,120.00 | 3,130.00 | 2,920.00 | 2,920.00 | 2,920.00 | 154,200 |
| 2022-11-10 | 3,150.00 | 3,180.00 | 3,130.00 | 3,130.00 | 3,130.00 | 5,000 |
| 2022-11-09 | 3,200.00 | 3,200.00 | 3,170.00 | 3,170.00 | 3,170.00 | 4,600 |
| 2022-11-08 | 3,180.00 | 3,200.00 | 3,180.00 | 3,200.00 | 3,200.00 | 3,000 |
| 2022-11-07 | 3,210.00 | 3,210.00 | 3,190.00 | 3,200.00 | 3,200.00 | 1,300 |
| 2022-11-04 | 3,150.00 | 3,250.00 | 3,140.00 | 3,210.00 | 3,210.00 | 9,200 |
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.