Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 246.00 | 250.00 | 236.00 | 244.00 | 244.00 | 2,663,800 |
| 2025-11-05 | 244.00 | 248.00 | 236.00 | 242.00 | 242.00 | 1,490,800 |
| 2025-11-04 | 256.00 | 260.00 | 238.00 | 244.00 | 244.00 | 1,814,300 |
| 2025-11-03 | 254.00 | 264.00 | 246.00 | 256.00 | 256.00 | 2,187,200 |
| 2025-10-31 | 248.00 | 254.00 | 234.00 | 248.00 | 248.00 | 1,059,200 |
| 2025-10-30 | 250.00 | 256.00 | 244.00 | 250.00 | 250.00 | 2,381,600 |
| 2025-10-29 | 244.00 | 254.00 | 234.00 | 248.00 | 248.00 | 2,592,800 |
| 2025-10-28 | 240.00 | 260.00 | 240.00 | 248.00 | 248.00 | 2,769,700 |
| 2025-10-27 | 260.00 | 260.00 | 230.00 | 252.00 | 252.00 | 2,889,800 |
| 2025-10-24 | 260.00 | 274.00 | 250.00 | 254.00 | 254.00 | 5,142,800 |
| 2025-10-23 | 254.00 | 270.00 | 244.00 | 256.00 | 256.00 | 4,012,800 |
| 2025-10-22 | 250.00 | 286.00 | 240.00 | 254.00 | 254.00 | 11,957,700 |
| 2025-10-21 | 262.00 | 280.00 | 246.00 | 254.00 | 254.00 | 7,604,500 |
| 2025-10-20 | 330.00 | 352.00 | 282.00 | 282.00 | 282.00 | 8,063,100 |
| 2025-10-17 | 348.00 | 358.00 | 296.00 | 330.00 | 330.00 | 5,238,900 |
| 2025-10-16 | 318.00 | 380.00 | 306.00 | 346.00 | 346.00 | 7,878,800 |
| 2025-10-15 | 350.00 | 350.00 | 298.00 | 318.00 | 318.00 | 5,947,800 |
| 2025-10-14 | 410.00 | 410.00 | 350.00 | 350.00 | 350.00 | 9,028,300 |
| 2025-10-13 | 482.00 | 482.00 | 330.00 | 410.00 | 410.00 | 58,432,600 |
| 2025-10-10 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2025-10-09 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 7,400,400 |
| 2025-10-08 | 280.00 | 310.00 | 280.00 | 310.00 | 310.00 | 10,437,800 |
| 2025-10-07 | 240.00 | 254.00 | 220.00 | 248.00 | 248.00 | 8,619,400 |
| 2025-10-06 | 262.00 | 262.00 | 230.00 | 242.00 | 242.00 | 4,569,700 |
| 2025-10-03 | 280.00 | 288.00 | 242.00 | 256.00 | 256.00 | 15,757,600 |
| 2025-10-02 | 280.00 | 280.00 | 238.00 | 280.00 | 280.00 | 51,676,900 |
| 2025-10-01 | 168.00 | 224.00 | 168.00 | 224.00 | 224.00 | 19,769,100 |
| 2025-09-30 | 164.00 | 177.00 | 161.00 | 167.00 | 167.00 | 1,081,600 |
| 2025-09-29 | 164.00 | 170.00 | 157.00 | 161.00 | 161.00 | 1,649,400 |
| 2025-09-26 | 166.00 | 172.00 | 161.00 | 165.00 | 165.00 | 1,096,600 |
| 2025-09-25 | 175.00 | 175.00 | 164.00 | 165.00 | 165.00 | 2,069,500 |
| 2025-09-24 | 170.00 | 177.00 | 163.00 | 174.00 | 174.00 | 2,576,900 |
| 2025-09-23 | 165.00 | 172.00 | 160.00 | 170.00 | 170.00 | 2,652,800 |
| 2025-09-22 | 156.00 | 183.00 | 155.00 | 165.00 | 165.00 | 10,503,900 |
| 2025-09-19 | 158.00 | 162.00 | 155.00 | 156.00 | 156.00 | 1,252,100 |
| 2025-09-18 | 167.00 | 167.00 | 157.00 | 162.00 | 162.00 | 3,504,100 |
| 2025-09-17 | 175.00 | 178.00 | 164.00 | 167.00 | 167.00 | 2,811,000 |
| 2025-09-16 | 178.00 | 181.00 | 173.00 | 174.00 | 174.00 | 5,872,300 |
| 2025-09-15 | 175.00 | 179.00 | 166.00 | 173.00 | 173.00 | 7,784,800 |
| 2025-09-12 | 185.00 | 185.00 | 168.00 | 172.00 | 172.00 | 19,668,600 |
| 2025-09-11 | 150.00 | 198.00 | 150.00 | 186.00 | 186.00 | 79,063,200 |
| 2025-09-10 | 143.00 | 164.00 | 136.00 | 147.00 | 147.00 | 7,862,800 |
| 2025-09-09 | 139.00 | 145.00 | 136.00 | 139.00 | 139.00 | 437,200 |
| 2025-09-08 | 145.00 | 147.00 | 139.00 | 139.00 | 139.00 | 4,076,000 |
| 2025-09-05 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-09-04 | 133.00 | 147.00 | 133.00 | 136.00 | 136.00 | 2,359,100 |
| 2025-09-03 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 132,900 |
| 2025-09-02 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 90,900 |
| 2025-09-01 | 130.00 | 132.00 | 126.00 | 132.00 | 132.00 | 1,352,900 |
| 2025-08-29 | 130.00 | 136.00 | 130.00 | 131.00 | 131.00 | 409,800 |
| 2025-08-28 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 135,800 |
| 2025-08-27 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 996,600 |
| 2025-08-26 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 261,900 |
| 2025-08-25 | 132.00 | 135.00 | 129.00 | 135.00 | 135.00 | 1,337,700 |
| 2025-08-22 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 220,900 |
| 2025-08-21 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 530,100 |
| 2025-08-20 | 132.00 | 136.00 | 127.00 | 132.00 | 132.00 | 322,200 |
| 2025-08-19 | 131.00 | 137.00 | 128.00 | 131.00 | 131.00 | 527,200 |
| 2025-08-18 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-08-15 | 128.00 | 131.00 | 125.00 | 131.00 | 131.00 | 1,819,000 |
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.