Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 226.00 | 270.00 | 193.00 | 238.00 | 238.00 | 1,209,500 |
| 2026-01-28 | 244.00 | 246.00 | 214.00 | 226.00 | 226.00 | 1,073,600 |
| 2026-01-27 | 254.00 | 258.00 | 242.00 | 250.00 | 250.00 | 573,600 |
| 2026-01-26 | 264.00 | 290.00 | 250.00 | 250.00 | 250.00 | 2,765,400 |
| 2026-01-23 | 272.00 | 278.00 | 248.00 | 260.00 | 260.00 | 1,485,700 |
| 2026-01-22 | 280.00 | 282.00 | 272.00 | 272.00 | 272.00 | 176,400 |
| 2026-01-21 | 288.00 | 288.00 | 274.00 | 278.00 | 278.00 | 379,500 |
| 2026-01-20 | 272.00 | 296.00 | 272.00 | 276.00 | 276.00 | 1,857,400 |
| 2026-01-19 | 264.00 | 306.00 | 258.00 | 268.00 | 268.00 | 2,640,700 |
| 2026-01-16 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-01-15 | 270.00 | 282.00 | 252.00 | 264.00 | 264.00 | 432,500 |
| 2026-01-14 | 272.00 | 282.00 | 264.00 | 270.00 | 270.00 | 683,100 |
| 2026-01-13 | 276.00 | 284.00 | 252.00 | 272.00 | 272.00 | 1,076,000 |
| 2026-01-12 | 278.00 | 292.00 | 260.00 | 276.00 | 276.00 | 1,231,700 |
| 2026-01-09 | 290.00 | 292.00 | 278.00 | 280.00 | 280.00 | 523,700 |
| 2026-01-08 | 286.00 | 294.00 | 286.00 | 290.00 | 290.00 | 456,500 |
| 2026-01-07 | 296.00 | 302.00 | 282.00 | 286.00 | 286.00 | 824,200 |
| 2026-01-06 | 306.00 | 306.00 | 294.00 | 294.00 | 294.00 | 763,700 |
| 2026-01-05 | 302.00 | 314.00 | 300.00 | 306.00 | 306.00 | 907,800 |
| 2026-01-02 | 300.00 | 310.00 | 294.00 | 300.00 | 300.00 | 2,074,800 |
| 2026-01-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-12-31 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-12-30 | 290.00 | 298.00 | 278.00 | 290.00 | 290.00 | 990,800 |
| 2025-12-29 | 294.00 | 294.00 | 276.00 | 290.00 | 290.00 | 1,397,700 |
| 2025-12-26 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-12-25 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-12-24 | 300.00 | 300.00 | 284.00 | 294.00 | 294.00 | 1,459,500 |
| 2025-12-23 | 300.00 | 300.00 | 284.00 | 292.00 | 292.00 | 792,200 |
| 2025-12-22 | 300.00 | 304.00 | 288.00 | 298.00 | 298.00 | 1,066,400 |
| 2025-12-19 | 314.00 | 316.00 | 294.00 | 300.00 | 300.00 | 1,633,100 |
| 2025-12-18 | 318.00 | 330.00 | 312.00 | 312.00 | 312.00 | 3,564,000 |
| 2025-12-17 | 308.00 | 328.00 | 300.00 | 318.00 | 318.00 | 3,788,500 |
| 2025-12-16 | 310.00 | 312.00 | 300.00 | 306.00 | 306.00 | 1,520,100 |
| 2025-12-15 | 348.00 | 348.00 | 296.00 | 306.00 | 306.00 | 1,941,100 |
| 2025-12-12 | 292.00 | 308.00 | 280.00 | 304.00 | 304.00 | 2,578,100 |
| 2025-12-11 | 286.00 | 318.00 | 276.00 | 292.00 | 292.00 | 1,519,700 |
| 2025-12-10 | 318.00 | 320.00 | 280.00 | 294.00 | 294.00 | 4,060,500 |
| 2025-12-09 | 348.00 | 348.00 | 306.00 | 318.00 | 318.00 | 3,525,600 |
| 2025-12-08 | 314.00 | 360.00 | 302.00 | 320.00 | 320.00 | 7,400,200 |
| 2025-12-05 | 294.00 | 314.00 | 280.00 | 298.00 | 298.00 | 3,896,700 |
| 2025-12-04 | 286.00 | 300.00 | 272.00 | 288.00 | 288.00 | 4,019,400 |
| 2025-12-03 | 254.00 | 298.00 | 254.00 | 284.00 | 284.00 | 11,482,600 |
| 2025-12-02 | 256.00 | 260.00 | 250.00 | 252.00 | 252.00 | 1,087,500 |
| 2025-12-01 | 254.00 | 260.00 | 248.00 | 256.00 | 256.00 | 1,011,900 |
| 2025-11-28 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | 1,184,200 |
| 2025-11-27 | 254.00 | 282.00 | 252.00 | 254.00 | 254.00 | 6,624,900 |
| 2025-11-26 | 246.00 | 252.00 | 244.00 | 250.00 | 250.00 | 1,429,300 |
| 2025-11-25 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 1,067,500 |
| 2025-11-24 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | 1,065,000 |
| 2025-11-21 | 240.00 | 264.00 | 240.00 | 242.00 | 242.00 | 3,338,500 |
| 2025-11-20 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 873,200 |
| 2025-11-19 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 753,900 |
| 2025-11-18 | 246.00 | 250.00 | 240.00 | 242.00 | 242.00 | 984,700 |
| 2025-11-17 | 246.00 | 252.00 | 238.00 | 246.00 | 246.00 | 736,500 |
| 2025-11-14 | 252.00 | 254.00 | 240.00 | 246.00 | 246.00 | 1,184,500 |
| 2025-11-13 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | 2,515,500 |
| 2025-11-12 | 240.00 | 288.00 | 238.00 | 258.00 | 258.00 | 24,163,300 |
| 2025-11-11 | 242.00 | 246.00 | 236.00 | 238.00 | 238.00 | 1,473,100 |
| 2025-11-10 | 240.00 | 246.00 | 238.00 | 242.00 | 242.00 | 682,500 |
| 2025-11-07 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 1,445,100 |
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.