Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 224.00 | 230.00 | 218.00 | 222.00 | 222.00 | 156,600 |
| 2026-05-04 | 230.00 | 240.00 | 218.00 | 224.00 | 224.00 | 507,500 |
| 2026-05-01 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-04-30 | 230.00 | 230.00 | 210.00 | 224.00 | 224.00 | 215,300 |
| 2026-04-29 | 228.00 | 238.00 | 224.00 | 230.00 | 230.00 | 376,600 |
| 2026-04-28 | 220.00 | 230.00 | 218.00 | 230.00 | 230.00 | 122,400 |
| 2026-04-27 | 230.00 | 234.00 | 216.00 | 218.00 | 218.00 | 553,000 |
| 2026-04-24 | 232.00 | 252.00 | 214.00 | 230.00 | 230.00 | 538,000 |
| 2026-04-23 | 248.00 | 260.00 | 228.00 | 244.00 | 244.00 | 732,700 |
| 2026-04-22 | 232.00 | 272.00 | 232.00 | 248.00 | 248.00 | 1,976,600 |
| 2026-04-21 | 228.00 | 244.00 | 220.00 | 236.00 | 236.00 | 383,700 |
| 2026-04-20 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 426,800 |
| 2026-04-17 | 222.00 | 226.00 | 206.00 | 220.00 | 220.00 | 422,500 |
| 2026-04-16 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 226,700 |
| 2026-04-15 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 83,700 |
| 2026-04-14 | 224.00 | 226.00 | 212.00 | 216.00 | 216.00 | 322,200 |
| 2026-04-13 | 216.00 | 230.00 | 212.00 | 218.00 | 218.00 | 794,800 |
| 2026-04-10 | 220.00 | 220.00 | 199.00 | 210.00 | 210.00 | 543,400 |
| 2026-04-09 | 216.00 | 220.00 | 210.00 | 210.00 | 210.00 | 72,800 |
| 2026-04-08 | 220.00 | 222.00 | 208.00 | 216.00 | 216.00 | 326,600 |
| 2026-04-07 | 228.00 | 228.00 | 202.00 | 220.00 | 220.00 | 94,900 |
| 2026-04-06 | 226.00 | 228.00 | 212.00 | 212.00 | 212.00 | 310,200 |
| 2026-04-02 | 246.00 | 246.00 | 204.00 | 224.00 | 224.00 | 1,070,300 |
| 2026-04-01 | 204.00 | 218.00 | 204.00 | 212.00 | 212.00 | 241,200 |
| 2026-03-31 | 208.00 | 214.00 | 204.00 | 204.00 | 204.00 | 152,900 |
| 2026-03-30 | 220.00 | 220.00 | 200.00 | 206.00 | 206.00 | 532,500 |
| 2026-03-27 | 232.00 | 256.00 | 212.00 | 220.00 | 220.00 | 538,400 |
| 2026-03-26 | 212.00 | 236.00 | 210.00 | 212.00 | 212.00 | 376,200 |
| 2026-03-25 | 200.00 | 212.00 | 199.00 | 212.00 | 212.00 | 38,000 |
| 2026-03-17 | 202.00 | 218.00 | 200.00 | 204.00 | 204.00 | 251,500 |
| 2026-03-16 | 200.00 | 208.00 | 195.00 | 202.00 | 202.00 | 244,300 |
| 2026-03-13 | 206.00 | 212.00 | 184.00 | 212.00 | 212.00 | 336,700 |
| 2026-03-12 | 206.00 | 220.00 | 206.00 | 214.00 | 214.00 | 59,100 |
| 2026-03-11 | 218.00 | 234.00 | 202.00 | 214.00 | 214.00 | 464,100 |
| 2026-03-10 | 208.00 | 220.00 | 202.00 | 218.00 | 218.00 | 330,000 |
| 2026-03-09 | 220.00 | 220.00 | 194.00 | 208.00 | 208.00 | 464,300 |
| 2026-03-06 | 250.00 | 250.00 | 220.00 | 228.00 | 228.00 | 122,800 |
| 2026-03-05 | 228.00 | 256.00 | 228.00 | 236.00 | 236.00 | 416,800 |
| 2026-03-04 | 244.00 | 250.00 | 212.00 | 228.00 | 228.00 | 939,900 |
| 2026-03-03 | 288.00 | 292.00 | 244.00 | 244.00 | 244.00 | 5,711,900 |
| 2026-03-02 | 246.00 | 302.00 | 224.00 | 286.00 | 286.00 | 5,815,600 |
| 2026-02-27 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 729,400 |
| 2026-02-26 | 260.00 | 290.00 | 250.00 | 262.00 | 262.00 | 4,381,200 |
| 2026-02-25 | 308.00 | 340.00 | 250.00 | 256.00 | 256.00 | 17,317,700 |
| 2026-02-24 | 240.00 | 284.00 | 234.00 | 284.00 | 284.00 | 7,122,400 |
| 2026-02-23 | 238.00 | 246.00 | 224.00 | 228.00 | 228.00 | 630,900 |
| 2026-02-20 | 242.00 | 242.00 | 220.00 | 230.00 | 230.00 | 295,500 |
| 2026-02-19 | 226.00 | 248.00 | 224.00 | 226.00 | 226.00 | 1,009,300 |
| 2026-02-18 | 216.00 | 238.00 | 208.00 | 222.00 | 222.00 | 870,500 |
| 2026-02-13 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 208,900 |
| 2026-02-12 | 216.00 | 244.00 | 210.00 | 216.00 | 216.00 | 806,100 |
| 2026-02-11 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 309,500 |
| 2026-02-10 | 206.00 | 256.00 | 202.00 | 212.00 | 212.00 | 1,139,300 |
| 2026-02-09 | 206.00 | 220.00 | 197.00 | 206.00 | 206.00 | 707,800 |
| 2026-02-06 | 214.00 | 222.00 | 200.00 | 214.00 | 214.00 | 221,900 |
| 2026-02-05 | 218.00 | 230.00 | 210.00 | 214.00 | 214.00 | 212,500 |
| 2026-02-04 | 216.00 | 224.00 | 212.00 | 218.00 | 218.00 | 472,100 |
| 2026-02-03 | 218.00 | 250.00 | 198.00 | 226.00 | 226.00 | 359,100 |
| 2026-02-02 | 256.00 | 256.00 | 218.00 | 218.00 | 218.00 | 1,459,600 |
| 2026-01-30 | 240.00 | 262.00 | 212.00 | 256.00 | 256.00 | 942,600 |
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.