Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3,160.00 | 3,160.00 | 3,150.00 | 3,150.00 | 3,150.00 | 400 |
| 2022-11-02 | 3,170.00 | 3,200.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,200 |
| 2022-11-01 | 3,150.00 | 3,180.00 | 3,080.00 | 3,150.00 | 3,150.00 | 10,500 |
| 2022-10-31 | 3,200.00 | 3,200.00 | 3,150.00 | 3,150.00 | 3,150.00 | 18,100 |
| 2022-10-28 | 3,190.00 | 3,220.00 | 3,190.00 | 3,220.00 | 3,220.00 | 4,500 |
| 2022-10-27 | 3,310.00 | 3,310.00 | 3,210.00 | 3,240.00 | 3,240.00 | 3,900 |
| 2022-10-26 | 3,320.00 | 3,390.00 | 3,300.00 | 3,300.00 | 3,300.00 | 11,600 |
| 2022-10-25 | 3,340.00 | 3,340.00 | 3,260.00 | 3,270.00 | 3,270.00 | 5,700 |
| 2022-10-24 | 3,250.00 | 3,390.00 | 3,170.00 | 3,340.00 | 3,340.00 | 12,700 |
| 2022-10-21 | 3,250.00 | 3,270.00 | 3,150.00 | 3,260.00 | 3,260.00 | 5,600 |
| 2022-10-20 | 3,220.00 | 3,400.00 | 3,220.00 | 3,250.00 | 3,250.00 | 18,400 |
| 2022-10-19 | 3,010.00 | 3,330.00 | 2,980.00 | 3,200.00 | 3,200.00 | 37,300 |
| 2022-10-18 | 3,100.00 | 3,130.00 | 3,000.00 | 3,010.00 | 3,010.00 | 18,600 |
| 2022-10-17 | 3,330.00 | 3,330.00 | 3,100.00 | 3,100.00 | 3,100.00 | 34,200 |
| 2022-10-14 | 3,560.00 | 3,560.00 | 3,330.00 | 3,330.00 | 3,330.00 | 63,800 |
| 2022-10-13 | 3,830.00 | 3,840.00 | 3,570.00 | 3,570.00 | 3,570.00 | 58,200 |
| 2022-10-12 | 3,080.00 | 3,870.00 | 2,910.00 | 3,830.00 | 3,830.00 | 72,100 |
| 2022-10-11 | 3,300.00 | 3,340.00 | 3,110.00 | 3,110.00 | 3,110.00 | 28,400 |
| 2022-10-10 | 3,580.00 | 3,580.00 | 3,340.00 | 3,340.00 | 3,340.00 | 108,700 |
| 2022-10-07 | 3,750.00 | 3,860.00 | 3,590.00 | 3,590.00 | 3,590.00 | 240,100 |
| 2022-10-06 | 4,100.00 | 4,100.00 | 3,850.00 | 3,850.00 | 3,850.00 | 12,400 |
| 2022-10-05 | 4,170.00 | 4,170.00 | 4,130.00 | 4,130.00 | 4,130.00 | 49,900 |
| 2022-10-04 | 4,670.00 | 4,670.00 | 4,440.00 | 4,440.00 | 4,440.00 | 13,600 |
| 2022-10-03 | 5,000.00 | 5,075.00 | 4,770.00 | 4,770.00 | 4,770.00 | 21,500 |
| 2022-09-30 | 5,150.00 | 5,150.00 | 5,125.00 | 5,125.00 | 5,125.00 | 17,700 |
| 2022-09-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 137,200 |
| 2022-09-28 | 4,750.00 | 5,900.00 | 4,630.00 | 5,900.00 | 5,900.00 | 505,000 |
| 2022-09-27 | 4,450.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 179,900 |
| 2022-09-26 | 4,350.00 | 4,480.00 | 4,180.00 | 4,480.00 | 4,480.00 | 70,400 |
| 2022-09-23 | 4,450.00 | 4,450.00 | 4,350.00 | 4,350.00 | 4,350.00 | 22,100 |
| 2022-09-22 | 4,210.00 | 4,450.00 | 4,130.00 | 4,450.00 | 4,450.00 | 49,300 |
| 2022-09-21 | 3,940.00 | 4,260.00 | 3,920.00 | 4,260.00 | 4,260.00 | 85,100 |
| 2022-09-20 | 4,000.00 | 4,000.00 | 3,840.00 | 3,990.00 | 3,990.00 | 68,700 |
| 2022-09-19 | 3,950.00 | 3,970.00 | 3,810.00 | 3,940.00 | 3,940.00 | 18,700 |
| 2022-09-16 | 3,850.00 | 3,970.00 | 3,670.00 | 3,970.00 | 3,970.00 | 53,200 |
| 2022-09-15 | 3,750.00 | 3,860.00 | 3,580.00 | 3,860.00 | 3,860.00 | 40,000 |
| 2022-09-14 | 3,650.00 | 3,790.00 | 3,620.00 | 3,760.00 | 3,760.00 | 12,100 |
| 2022-09-13 | 3,820.00 | 3,980.00 | 3,610.00 | 3,700.00 | 3,700.00 | 139,100 |
| 2022-09-12 | 3,290.00 | 3,850.00 | 3,230.00 | 3,800.00 | 3,800.00 | 211,900 |
| 2022-09-09 | 3,090.00 | 3,250.00 | 3,010.00 | 3,250.00 | 3,250.00 | 74,800 |
| 2022-09-08 | 3,020.00 | 3,120.00 | 2,980.00 | 3,090.00 | 3,090.00 | 13,300 |
| 2022-09-07 | 3,010.00 | 3,040.00 | 2,900.00 | 3,020.00 | 3,020.00 | 14,500 |
| 2022-09-06 | 2,900.00 | 3,040.00 | 2,900.00 | 3,000.00 | 3,000.00 | 29,900 |
| 2022-09-05 | 2,780.00 | 2,900.00 | 2,720.00 | 2,890.00 | 2,890.00 | 14,400 |
| 2022-09-02 | 2,670.00 | 2,800.00 | 2,670.00 | 2,780.00 | 2,780.00 | 20,300 |
| 2022-09-01 | 2,680.00 | 2,710.00 | 2,660.00 | 2,710.00 | 2,710.00 | 3,500 |
| 2022-08-31 | 2,660.00 | 2,780.00 | 2,650.00 | 2,680.00 | 2,680.00 | 13,300 |
| 2022-08-30 | 2,700.00 | 2,790.00 | 2,620.00 | 2,710.00 | 2,710.00 | 26,800 |
| 2022-08-29 | 2,900.00 | 2,900.00 | 2,700.00 | 2,710.00 | 2,710.00 | 85,900 |
| 2022-08-26 | 3,000.00 | 3,000.00 | 2,790.00 | 2,900.00 | 2,900.00 | 153,400 |
| 2022-08-25 | 3,020.00 | 3,040.00 | 3,000.00 | 3,000.00 | 3,000.00 | 18,500 |
| 2022-08-24 | 3,140.00 | 3,160.00 | 3,070.00 | 3,070.00 | 3,070.00 | 9,600 |
| 2022-08-23 | 3,200.00 | 3,210.00 | 2,970.00 | 3,150.00 | 3,150.00 | 458,600 |
| 2022-08-22 | 3,190.00 | 3,190.00 | 3,020.00 | 3,190.00 | 3,190.00 | 78,900 |
| 2022-08-19 | 3,240.00 | 3,240.00 | 3,160.00 | 3,190.00 | 3,190.00 | 33,700 |
| 2022-08-18 | 3,350.00 | 3,350.00 | 3,240.00 | 3,240.00 | 3,240.00 | 50,100 |
| 2022-08-16 | 3,590.00 | 3,590.00 | 3,340.00 | 3,350.00 | 3,350.00 | 43,100 |
| 2022-08-15 | 3,650.00 | 3,650.00 | 3,550.00 | 3,590.00 | 3,590.00 | 11,600 |
| 2022-08-12 | 3,640.00 | 3,690.00 | 3,600.00 | 3,600.00 | 3,600.00 | 40,600 |
| 2022-08-11 | 3,880.00 | 3,880.00 | 3,610.00 | 3,620.00 | 3,620.00 | 217,300 |
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.