Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4,750.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | 22,600 |
| 2022-02-07 | 4,750.00 | 4,830.00 | 4,690.00 | 4,750.00 | 4,750.00 | 31,300 |
| 2022-02-04 | 4,750.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 32,800 |
| 2022-02-03 | 4,750.00 | 4,800.00 | 4,700.00 | 4,750.00 | 4,750.00 | 20,600 |
| 2022-02-02 | 4,700.00 | 4,770.00 | 4,640.00 | 4,750.00 | 4,750.00 | 41,800 |
| 2022-01-31 | 4,790.00 | 4,890.00 | 4,700.00 | 4,700.00 | 4,700.00 | 49,300 |
| 2022-01-28 | 4,810.00 | 4,840.00 | 4,590.00 | 4,790.00 | 4,790.00 | 100,400 |
| 2022-01-27 | 4,200.00 | 4,870.00 | 4,200.00 | 4,800.00 | 4,800.00 | 245,600 |
| 2022-01-26 | 3,960.00 | 4,200.00 | 3,700.00 | 4,200.00 | 4,200.00 | 207,600 |
| 2022-01-25 | 4,250.00 | 4,250.00 | 3,960.00 | 3,960.00 | 3,960.00 | 333,300 |
| 2022-01-24 | 4,300.00 | 4,390.00 | 4,230.00 | 4,250.00 | 4,250.00 | 63,700 |
| 2022-01-21 | 4,240.00 | 4,300.00 | 3,950.00 | 4,300.00 | 4,300.00 | 377,300 |
| 2022-01-20 | 4,550.00 | 4,550.00 | 4,240.00 | 4,240.00 | 4,240.00 | 412,500 |
| 2022-01-19 | 4,830.00 | 4,830.00 | 4,550.00 | 4,550.00 | 4,550.00 | 188,300 |
| 2022-01-18 | 4,770.00 | 4,830.00 | 4,770.00 | 4,830.00 | 4,830.00 | 35,200 |
| 2022-01-17 | 4,900.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | 60,600 |
| 2022-01-14 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,900.00 | 18,600 |
| 2022-01-13 | 4,940.00 | 4,950.00 | 4,860.00 | 4,950.00 | 4,950.00 | 117,800 |
| 2022-01-12 | 4,960.00 | 5,000.00 | 4,880.00 | 4,940.00 | 4,940.00 | 30,500 |
| 2022-01-11 | 4,970.00 | 4,970.00 | 4,890.00 | 4,930.00 | 4,930.00 | 95,500 |
| 2022-01-10 | 5,000.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,970.00 | 24,000 |
| 2022-01-07 | 4,990.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 40,400 |
| 2022-01-06 | 5,000.00 | 5,000.00 | 4,750.00 | 4,990.00 | 4,990.00 | 172,300 |
| 2022-01-05 | 5,000.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | 147,500 |
| 2022-01-04 | 5,050.00 | 5,100.00 | 4,990.00 | 5,000.00 | 5,000.00 | 92,800 |
| 2022-01-03 | 5,125.00 | 5,125.00 | 4,980.00 | 5,000.00 | 5,000.00 | 120,300 |
| 2021-12-30 | 5,025.00 | 5,250.00 | 4,940.00 | 5,125.00 | 5,125.00 | 247,300 |
| 2021-12-29 | 4,960.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | 131,200 |
| 2021-12-28 | 5,000.00 | 5,000.00 | 4,960.00 | 4,960.00 | 4,960.00 | 12,900 |
| 2021-12-27 | 4,970.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 45,600 |
| 2021-12-24 | 5,175.00 | 5,175.00 | 4,970.00 | 4,970.00 | 4,970.00 | 88,500 |
| 2021-12-23 | 5,100.00 | 5,150.00 | 4,980.00 | 5,150.00 | 5,150.00 | 115,800 |
| 2021-12-22 | 5,000.00 | 5,100.00 | 4,980.00 | 5,100.00 | 5,100.00 | 236,200 |
| 2021-12-21 | 5,025.00 | 5,025.00 | 4,950.00 | 5,000.00 | 5,000.00 | 64,000 |
| 2021-12-20 | 5,050.00 | 5,050.00 | 4,940.00 | 5,025.00 | 5,025.00 | 95,700 |
| 2021-12-17 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 57,100 |
| 2021-12-16 | 5,050.00 | 5,100.00 | 4,970.00 | 5,025.00 | 5,025.00 | 155,600 |
| 2021-12-15 | 4,950.00 | 4,960.00 | 4,870.00 | 4,960.00 | 4,960.00 | 107,200 |
| 2021-12-14 | 5,000.00 | 5,125.00 | 4,870.00 | 4,950.00 | 4,950.00 | 149,900 |
| 2021-12-13 | 5,150.00 | 5,150.00 | 4,980.00 | 4,980.00 | 4,980.00 | 110,900 |
| 2021-12-10 | 4,950.00 | 5,525.00 | 4,890.00 | 5,100.00 | 5,100.00 | 662,000 |
| 2021-12-09 | 4,940.00 | 5,000.00 | 4,880.00 | 4,890.00 | 4,890.00 | 100,200 |
| 2021-12-08 | 4,840.00 | 5,300.00 | 4,820.00 | 4,890.00 | 4,890.00 | 199,900 |
| 2021-12-07 | 4,790.00 | 4,830.00 | 4,680.00 | 4,830.00 | 4,830.00 | 82,400 |
| 2021-12-06 | 4,790.00 | 4,790.00 | 4,720.00 | 4,790.00 | 4,790.00 | 55,900 |
| 2021-12-03 | 4,700.00 | 4,790.00 | 4,660.00 | 4,790.00 | 4,790.00 | 24,200 |
| 2021-12-02 | 4,700.00 | 4,740.00 | 4,630.00 | 4,700.00 | 4,700.00 | 62,300 |
| 2021-12-01 | 4,850.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 201,000 |
| 2021-11-30 | 4,930.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,850.00 | 55,900 |
| 2021-11-29 | 4,930.00 | 4,940.00 | 4,810.00 | 4,930.00 | 4,930.00 | 94,800 |
| 2021-11-26 | 4,930.00 | 4,940.00 | 4,800.00 | 4,930.00 | 4,930.00 | 102,800 |
| 2021-11-25 | 4,920.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | 85,700 |
| 2021-11-24 | 4,920.00 | 4,930.00 | 4,790.00 | 4,920.00 | 4,920.00 | 91,200 |
| 2021-11-23 | 4,920.00 | 4,940.00 | 4,860.00 | 4,920.00 | 4,920.00 | 55,100 |
| 2021-11-22 | 4,910.00 | 5,050.00 | 4,840.00 | 4,920.00 | 4,920.00 | 99,500 |
| 2021-11-19 | 4,810.00 | 4,900.00 | 4,760.00 | 4,900.00 | 4,900.00 | 126,700 |
| 2021-11-18 | 4,750.00 | 4,860.00 | 4,740.00 | 4,810.00 | 4,810.00 | 75,300 |
| 2021-11-17 | 4,730.00 | 4,780.00 | 4,690.00 | 4,750.00 | 4,750.00 | 82,400 |
| 2021-11-16 | 4,780.00 | 4,780.00 | 4,720.00 | 4,750.00 | 4,750.00 | 69,400 |
| 2021-11-15 | 4,710.00 | 4,790.00 | 4,700.00 | 4,780.00 | 4,780.00 | 66,300 |
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.