Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,220.00 | 4,270.00 | 4,200.00 | 4,270.00 | 4,270.00 | 7,500 |
| 2022-05-13 | 4,250.00 | 4,290.00 | 4,230.00 | 4,270.00 | 4,270.00 | 2,100 |
| 2022-05-12 | 4,390.00 | 4,590.00 | 4,000.00 | 4,300.00 | 4,300.00 | 47,200 |
| 2022-05-11 | 4,120.00 | 4,940.00 | 4,120.00 | 4,300.00 | 4,300.00 | 19,300 |
| 2022-05-10 | 4,120.00 | 4,120.00 | 4,020.00 | 4,120.00 | 4,120.00 | 12,200 |
| 2022-05-09 | 4,150.00 | 4,150.00 | 4,120.00 | 4,120.00 | 4,120.00 | 3,200 |
| 2022-04-28 | 4,350.00 | 4,350.00 | 4,200.00 | 4,200.00 | 4,200.00 | 18,200 |
| 2022-04-27 | 4,420.00 | 4,420.00 | 4,380.00 | 4,380.00 | 4,380.00 | 8,700 |
| 2022-04-26 | 4,480.00 | 4,500.00 | 4,400.00 | 4,420.00 | 4,420.00 | 30,800 |
| 2022-04-25 | 4,300.00 | 4,430.00 | 4,250.00 | 4,430.00 | 4,430.00 | 14,300 |
| 2022-04-22 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5,800 |
| 2022-04-21 | 4,300.00 | 4,300.00 | 4,240.00 | 4,300.00 | 4,300.00 | 6,300 |
| 2022-04-20 | 4,280.00 | 4,300.00 | 4,070.00 | 4,300.00 | 4,300.00 | 32,600 |
| 2022-04-19 | 4,430.00 | 4,430.00 | 4,300.00 | 4,300.00 | 4,300.00 | 25,200 |
| 2022-04-18 | 4,480.00 | 4,480.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,000 |
| 2022-04-14 | 4,590.00 | 4,590.00 | 4,470.00 | 4,470.00 | 4,470.00 | 7,200 |
| 2022-04-13 | 4,610.00 | 4,620.00 | 4,530.00 | 4,530.00 | 4,530.00 | 10,100 |
| 2022-04-12 | 4,630.00 | 4,670.00 | 4,600.00 | 4,620.00 | 4,620.00 | 9,800 |
| 2022-04-11 | 4,630.00 | 4,630.00 | 4,500.00 | 4,630.00 | 4,630.00 | 27,500 |
| 2022-04-08 | 4,690.00 | 4,700.00 | 4,580.00 | 4,630.00 | 4,630.00 | 21,100 |
| 2022-04-07 | 4,700.00 | 4,750.00 | 4,660.00 | 4,660.00 | 4,660.00 | 5,400 |
| 2022-04-06 | 4,600.00 | 4,750.00 | 4,580.00 | 4,680.00 | 4,680.00 | 15,000 |
| 2022-04-05 | 4,460.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 26,200 |
| 2022-04-04 | 4,690.00 | 4,690.00 | 4,460.00 | 4,460.00 | 4,460.00 | 25,200 |
| 2022-04-01 | 5,125.00 | 5,125.00 | 4,770.00 | 4,770.00 | 4,770.00 | 42,900 |
| 2022-03-31 | 5,400.00 | 5,500.00 | 5,125.00 | 5,125.00 | 5,125.00 | 686,400 |
| 2022-03-30 | 4,600.00 | 5,500.00 | 4,500.00 | 5,500.00 | 5,500.00 | 149,800 |
| 2022-03-29 | 4,380.00 | 4,590.00 | 4,360.00 | 4,590.00 | 4,590.00 | 85,400 |
| 2022-03-28 | 4,300.00 | 4,400.00 | 4,280.00 | 4,400.00 | 4,400.00 | 35,500 |
| 2022-03-25 | 4,150.00 | 4,300.00 | 4,120.00 | 4,300.00 | 4,300.00 | 52,700 |
| 2022-03-24 | 4,050.00 | 4,150.00 | 4,030.00 | 4,150.00 | 4,150.00 | 55,500 |
| 2022-03-23 | 4,040.00 | 4,050.00 | 3,900.00 | 4,050.00 | 4,050.00 | 39,400 |
| 2022-03-22 | 4,040.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4,050.00 | 8,900 |
| 2022-03-21 | 4,050.00 | 4,080.00 | 4,030.00 | 4,050.00 | 4,050.00 | 26,700 |
| 2022-03-18 | 4,000.00 | 4,050.00 | 3,950.00 | 4,050.00 | 4,050.00 | 39,900 |
| 2022-03-17 | 3,960.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 21,500 |
| 2022-03-16 | 3,950.00 | 3,960.00 | 3,860.00 | 3,960.00 | 3,960.00 | 29,500 |
| 2022-03-15 | 3,990.00 | 4,000.00 | 3,960.00 | 3,960.00 | 3,960.00 | 4,500 |
| 2022-03-14 | 4,000.00 | 4,000.00 | 3,910.00 | 3,990.00 | 3,990.00 | 27,000 |
| 2022-03-11 | 3,920.00 | 3,970.00 | 3,920.00 | 3,970.00 | 3,970.00 | 23,400 |
| 2022-03-10 | 3,810.00 | 3,930.00 | 3,760.00 | 3,860.00 | 3,860.00 | 24,300 |
| 2022-03-09 | 3,830.00 | 3,850.00 | 3,730.00 | 3,810.00 | 3,810.00 | 70,500 |
| 2022-03-08 | 4,100.00 | 4,100.00 | 3,820.00 | 3,830.00 | 3,830.00 | 180,900 |
| 2022-03-07 | 4,400.00 | 4,410.00 | 4,100.00 | 4,100.00 | 4,100.00 | 152,500 |
| 2022-03-04 | 4,190.00 | 4,400.00 | 4,170.00 | 4,400.00 | 4,400.00 | 25,800 |
| 2022-03-02 | 4,330.00 | 4,330.00 | 4,110.00 | 4,190.00 | 4,190.00 | 58,300 |
| 2022-03-01 | 4,590.00 | 4,610.00 | 4,290.00 | 4,350.00 | 4,350.00 | 93,100 |
| 2022-02-25 | 4,880.00 | 4,900.00 | 4,560.00 | 4,610.00 | 4,610.00 | 54,100 |
| 2022-02-24 | 4,330.00 | 4,900.00 | 4,030.00 | 4,900.00 | 4,900.00 | 386,200 |
| 2022-02-23 | 4,600.00 | 4,600.00 | 4,330.00 | 4,330.00 | 4,330.00 | 78,800 |
| 2022-02-22 | 4,740.00 | 4,740.00 | 4,600.00 | 4,600.00 | 4,600.00 | 50,600 |
| 2022-02-21 | 4,740.00 | 4,740.00 | 4,640.00 | 4,740.00 | 4,740.00 | 64,800 |
| 2022-02-18 | 4,690.00 | 4,750.00 | 4,640.00 | 4,740.00 | 4,740.00 | 48,000 |
| 2022-02-17 | 4,730.00 | 4,730.00 | 4,660.00 | 4,690.00 | 4,690.00 | 24,500 |
| 2022-02-16 | 4,670.00 | 4,730.00 | 4,650.00 | 4,730.00 | 4,730.00 | 14,000 |
| 2022-02-15 | 4,730.00 | 4,730.00 | 4,650.00 | 4,670.00 | 4,670.00 | 30,200 |
| 2022-02-14 | 4,750.00 | 4,770.00 | 4,730.00 | 4,730.00 | 4,730.00 | 42,800 |
| 2022-02-11 | 4,670.00 | 4,750.00 | 4,640.00 | 4,750.00 | 4,750.00 | 52,400 |
| 2022-02-10 | 4,800.00 | 4,850.00 | 4,670.00 | 4,670.00 | 4,670.00 | 69,600 |
| 2022-02-09 | 4,700.00 | 4,700.00 | 4,620.00 | 4,700.00 | 4,700.00 | 39,200 |
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.