Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 142.00 | 153.00 | 129.00 | 134.00 | 134.00 | 16,506,100 |
| 2025-05-14 | 120.00 | 141.00 | 115.00 | 140.00 | 140.00 | 13,035,300 |
| 2025-05-09 | 119.00 | 122.00 | 114.00 | 120.00 | 120.00 | 1,630,600 |
| 2025-05-08 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 2,060,700 |
| 2025-05-07 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,559,800 |
| 2025-05-06 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | 641,700 |
| 2025-05-05 | 108.00 | 114.00 | 105.00 | 113.00 | 113.00 | 1,417,600 |
| 2025-05-02 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 829,000 |
| 2025-04-30 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 341,600 |
| 2025-04-29 | 104.00 | 106.00 | 101.00 | 104.00 | 104.00 | 694,600 |
| 2025-04-28 | 109.00 | 109.00 | 103.00 | 106.00 | 106.00 | 470,600 |
| 2025-04-25 | 103.00 | 110.00 | 101.00 | 105.00 | 105.00 | 2,303,700 |
| 2025-04-24 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 143,500 |
| 2025-04-23 | 106.00 | 106.00 | 101.00 | 105.00 | 105.00 | 401,300 |
| 2025-04-22 | 99.000 | 103.00 | 98.000 | 102.00 | 102.00 | 534,500 |
| 2025-04-21 | 104.00 | 104.00 | 99.000 | 99.000 | 99.000 | 498,200 |
| 2025-04-17 | 103.00 | 107.00 | 98.000 | 104.00 | 104.00 | 347,400 |
| 2025-04-16 | 97.000 | 105.00 | 95.000 | 104.00 | 104.00 | 466,000 |
| 2025-04-15 | 93.000 | 98.000 | 92.000 | 97.000 | 97.000 | 731,500 |
| 2025-04-14 | 93.000 | 97.000 | 92.000 | 93.000 | 93.000 | 395,800 |
| 2025-04-11 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 162,500 |
| 2025-04-10 | 91.000 | 96.000 | 90.000 | 92.000 | 92.000 | 219,800 |
| 2025-04-09 | 90.000 | 99.000 | 90.000 | 92.000 | 92.000 | 395,100 |
| 2025-04-08 | 101.00 | 102.00 | 91.000 | 91.000 | 91.000 | 1,617,600 |
| 2025-03-27 | 97.000 | 115.00 | 97.000 | 106.00 | 106.00 | 8,004,400 |
| 2025-03-26 | 94.000 | 99.000 | 94.000 | 97.000 | 97.000 | 712,300 |
| 2025-03-25 | 93.000 | 100.00 | 90.000 | 93.000 | 93.000 | 1,903,400 |
| 2025-03-24 | 88.000 | 97.000 | 77.000 | 93.000 | 93.000 | 2,795,400 |
| 2025-03-21 | 90.000 | 90.000 | 86.000 | 88.000 | 88.000 | 645,100 |
| 2025-03-20 | 90.000 | 96.000 | 88.000 | 90.000 | 90.000 | 911,800 |
| 2025-03-19 | 91.000 | 91.000 | 87.000 | 90.000 | 90.000 | 1,310,100 |
| 2025-03-18 | 94.000 | 95.000 | 87.000 | 91.000 | 91.000 | 1,598,100 |
| 2025-03-17 | 102.00 | 104.00 | 90.000 | 94.000 | 94.000 | 1,732,500 |
| 2025-03-14 | 96.000 | 104.00 | 93.000 | 99.000 | 99.000 | 3,177,200 |
| 2025-03-13 | 91.000 | 108.00 | 88.000 | 96.000 | 96.000 | 70,871,500 |
| 2025-03-12 | 94.000 | 94.000 | 85.000 | 90.000 | 90.000 | 1,041,800 |
| 2025-03-11 | 98.000 | 98.000 | 90.000 | 92.000 | 92.000 | 692,500 |
| 2025-03-10 | 96.000 | 99.000 | 96.000 | 97.000 | 97.000 | 127,400 |
| 2025-03-07 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 117,800 |
| 2025-03-06 | 97.000 | 99.000 | 94.000 | 95.000 | 95.000 | 260,000 |
| 2025-03-05 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 848,000 |
| 2025-03-04 | 99.000 | 103.00 | 94.000 | 96.000 | 96.000 | 933,100 |
| 2025-03-03 | 100.00 | 102.00 | 92.000 | 97.000 | 97.000 | 1,456,300 |
| 2025-02-28 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 861,600 |
| 2025-02-27 | 103.00 | 109.00 | 102.00 | 103.00 | 103.00 | 375,200 |
| 2025-02-26 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 308,000 |
| 2025-02-25 | 106.00 | 109.00 | 102.00 | 102.00 | 102.00 | 1,998,700 |
| 2025-02-24 | 102.00 | 114.00 | 101.00 | 105.00 | 105.00 | 5,785,100 |
| 2025-02-21 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 969,800 |
| 2025-02-20 | 103.00 | 109.00 | 102.00 | 103.00 | 103.00 | 1,120,900 |
| 2025-02-19 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 443,600 |
| 2025-02-18 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 120,100 |
| 2025-02-17 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 102,700 |
| 2025-02-14 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 292,700 |
| 2025-02-13 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 174,300 |
| 2025-02-12 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | 440,100 |
| 2025-02-11 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,342,600 |
| 2025-02-10 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 222,000 |
| 2025-02-07 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,712,700 |
| 2025-02-06 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 888,100 |
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.