Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 129.00 | 129.00 | 120.00 | 128.00 | 128.00 | 180,600 |
| 2025-08-13 | 131.00 | 134.00 | 125.00 | 129.00 | 129.00 | 369,700 |
| 2025-08-12 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 933,700 |
| 2025-08-11 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | 242,900 |
| 2025-08-08 | 127.00 | 133.00 | 127.00 | 132.00 | 132.00 | 368,300 |
| 2025-08-07 | 133.00 | 133.00 | 126.00 | 127.00 | 127.00 | 416,600 |
| 2025-08-06 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 571,000 |
| 2025-08-05 | 123.00 | 128.00 | 118.00 | 126.00 | 126.00 | 1,212,700 |
| 2025-08-04 | 123.00 | 126.00 | 115.00 | 123.00 | 123.00 | 365,400 |
| 2025-08-01 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 167,000 |
| 2025-07-31 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 1,106,700 |
| 2025-07-30 | 120.00 | 122.00 | 114.00 | 119.00 | 119.00 | 903,900 |
| 2025-07-29 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 883,400 |
| 2025-07-28 | 123.00 | 127.00 | 119.00 | 122.00 | 122.00 | 556,200 |
| 2025-07-25 | 121.00 | 124.00 | 118.00 | 123.00 | 123.00 | 329,400 |
| 2025-07-24 | 130.00 | 132.00 | 120.00 | 121.00 | 121.00 | 2,697,700 |
| 2025-07-23 | 131.00 | 133.00 | 125.00 | 130.00 | 130.00 | 599,400 |
| 2025-07-22 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | 730,200 |
| 2025-07-21 | 134.00 | 138.00 | 130.00 | 134.00 | 134.00 | 424,100 |
| 2025-07-18 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 654,600 |
| 2025-07-17 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 602,200 |
| 2025-07-16 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 763,700 |
| 2025-07-15 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 161,000 |
| 2025-07-14 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 305,000 |
| 2025-07-11 | 136.00 | 139.00 | 133.00 | 135.00 | 135.00 | 649,700 |
| 2025-07-10 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | 138,600 |
| 2025-07-09 | 139.00 | 140.00 | 134.00 | 137.00 | 137.00 | 450,700 |
| 2025-07-08 | 134.00 | 142.00 | 134.00 | 139.00 | 139.00 | 356,600 |
| 2025-07-07 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 414,800 |
| 2025-07-04 | 138.00 | 142.00 | 135.00 | 140.00 | 140.00 | 153,300 |
| 2025-07-03 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 404,400 |
| 2025-07-02 | 135.00 | 139.00 | 133.00 | 137.00 | 137.00 | 239,600 |
| 2025-07-01 | 134.00 | 135.00 | 126.00 | 134.00 | 134.00 | 901,900 |
| 2025-06-30 | 138.00 | 141.00 | 132.00 | 132.00 | 132.00 | 562,200 |
| 2025-06-26 | 140.00 | 141.00 | 133.00 | 138.00 | 138.00 | 387,100 |
| 2025-06-25 | 144.00 | 144.00 | 135.00 | 137.00 | 137.00 | 667,400 |
| 2025-06-24 | 125.00 | 138.00 | 125.00 | 137.00 | 137.00 | 469,900 |
| 2025-06-23 | 142.00 | 142.00 | 122.00 | 129.00 | 129.00 | 1,547,200 |
| 2025-06-20 | 145.00 | 147.00 | 131.00 | 142.00 | 142.00 | 1,825,000 |
| 2025-06-19 | 143.00 | 146.00 | 133.00 | 145.00 | 145.00 | 1,791,300 |
| 2025-06-18 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 773,700 |
| 2025-06-17 | 145.00 | 149.00 | 139.00 | 143.00 | 143.00 | 866,300 |
| 2025-06-16 | 142.00 | 149.00 | 139.00 | 144.00 | 144.00 | 2,149,300 |
| 2025-06-13 | 142.00 | 144.00 | 138.00 | 142.00 | 142.00 | 385,100 |
| 2025-06-12 | 140.00 | 144.00 | 137.00 | 142.00 | 142.00 | 346,200 |
| 2025-06-11 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 476,100 |
| 2025-06-10 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 397,900 |
| 2025-06-05 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 892,400 |
| 2025-06-04 | 140.00 | 150.00 | 136.00 | 140.00 | 140.00 | 3,429,500 |
| 2025-06-03 | 140.00 | 149.00 | 138.00 | 140.00 | 140.00 | 3,370,100 |
| 2025-06-02 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,282,500 |
| 2025-05-28 | 140.00 | 142.00 | 134.00 | 138.00 | 138.00 | 480,200 |
| 2025-05-27 | 143.00 | 144.00 | 134.00 | 140.00 | 140.00 | 2,075,000 |
| 2025-05-26 | 137.00 | 145.00 | 136.00 | 139.00 | 139.00 | 2,829,400 |
| 2025-05-23 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 365,300 |
| 2025-05-22 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 509,000 |
| 2025-05-21 | 138.00 | 141.00 | 131.00 | 140.00 | 140.00 | 1,551,200 |
| 2025-05-20 | 137.00 | 148.00 | 133.00 | 138.00 | 138.00 | 2,547,400 |
| 2025-05-19 | 135.00 | 140.00 | 133.00 | 136.00 | 136.00 | 2,537,800 |
| 2025-05-16 | 134.00 | 139.00 | 130.00 | 136.00 | 136.00 | 2,303,200 |
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.