Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 212.00 | 234.00 | 192.00 | 194.00 | 194.00 | 3,668,400 |
| 2026-07-27 | 190.00 | 244.00 | 182.00 | 210.00 | 210.00 | 14,425,800 |
| 2026-07-24 | 186.00 | 212.00 | 180.00 | 182.00 | 182.00 | 1,943,200 |
| 2026-07-23 | 184.00 | 188.00 | 181.00 | 186.00 | 186.00 | 536,200 |
| 2026-07-22 | 179.00 | 184.00 | 176.00 | 180.00 | 180.00 | 335,800 |
| 2026-07-21 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 255,200 |
| 2026-07-20 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 117,500 |
| 2026-07-17 | 180.00 | 183.00 | 177.00 | 180.00 | 180.00 | 279,700 |
| 2026-07-16 | 178.00 | 180.00 | 165.00 | 180.00 | 180.00 | 2,969,800 |
| 2026-07-15 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 196,500 |
| 2026-07-14 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 355,500 |
| 2026-07-13 | 187.00 | 193.00 | 179.00 | 180.00 | 180.00 | 857,100 |
| 2026-07-10 | 200.00 | 230.00 | 186.00 | 186.00 | 186.00 | 3,612,600 |
| 2026-07-09 | 194.00 | 194.00 | 181.00 | 185.00 | 185.00 | 70,700 |
| 2026-07-08 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | 8,700 |
| 2026-07-07 | 197.00 | 216.00 | 193.00 | 195.00 | 195.00 | 228,400 |
| 2026-07-06 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 65,800 |
| 2026-07-03 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 16,600 |
| 2026-07-02 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 205,400 |
| 2026-07-01 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 9,000 |
| 2026-06-30 | 196.00 | 200.00 | 188.00 | 200.00 | 200.00 | 537,100 |
| 2026-06-29 | 197.00 | 202.00 | 188.00 | 189.00 | 189.00 | 96,100 |
| 2026-06-26 | 200.00 | 200.00 | 190.00 | 197.00 | 197.00 | 36,900 |
| 2026-06-25 | 200.00 | 200.00 | 188.00 | 200.00 | 200.00 | 110,200 |
| 2026-06-24 | 193.00 | 197.00 | 190.00 | 190.00 | 190.00 | 99,100 |
| 2026-06-23 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | 133,300 |
| 2026-06-22 | 191.00 | 250.00 | 190.00 | 200.00 | 200.00 | 4,079,100 |
| 2026-06-19 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 115,500 |
| 2026-06-18 | 206.00 | 206.00 | 191.00 | 200.00 | 200.00 | 64,000 |
| 2026-06-17 | 199.00 | 202.00 | 197.00 | 200.00 | 200.00 | 119,200 |
| 2026-06-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-06-15 | 210.00 | 210.00 | 197.00 | 204.00 | 204.00 | 91,800 |
| 2026-06-12 | 198.00 | 210.00 | 189.00 | 204.00 | 204.00 | 135,200 |
| 2026-06-11 | 199.00 | 204.00 | 190.00 | 198.00 | 198.00 | 111,500 |
| 2026-06-10 | 199.00 | 206.00 | 190.00 | 204.00 | 204.00 | 152,900 |
| 2026-06-09 | 171.00 | 228.00 | 165.00 | 210.00 | 210.00 | 127,300 |
| 2026-06-08 | 179.00 | 179.00 | 165.00 | 176.00 | 176.00 | 221,300 |
| 2026-06-05 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 73,200 |
| 2026-06-04 | 197.00 | 208.00 | 182.00 | 182.00 | 182.00 | 196,900 |
| 2026-06-03 | 210.00 | 230.00 | 200.00 | 206.00 | 206.00 | 1,284,300 |
| 2026-06-02 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 11,700 |
| 2026-06-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-29 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 33,000 |
| 2026-05-28 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-27 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-26 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 74,400 |
| 2026-05-25 | 212.00 | 218.00 | 206.00 | 214.00 | 214.00 | 146,400 |
| 2026-05-22 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 862,100 |
| 2026-05-21 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 521,400 |
| 2026-05-20 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 251,100 |
| 2026-05-19 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | 445,700 |
| 2026-05-18 | 222.00 | 222.00 | 206.00 | 216.00 | 216.00 | 1,010,600 |
| 2026-05-15 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-05-14 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-05-13 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | 125,200 |
| 2026-05-12 | 218.00 | 228.00 | 214.00 | 218.00 | 218.00 | 162,100 |
| 2026-05-11 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 208,300 |
| 2026-05-08 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 114,300 |
| 2026-05-07 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | 427,700 |
| 2026-05-06 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | 322,400 |
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.