Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 649,200 |
| 2025-02-04 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 477,300 |
| 2025-02-03 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,004,000 |
| 2025-01-31 | 111.00 | 122.00 | 104.00 | 105.00 | 105.00 | 11,593,900 |
| 2025-01-30 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1,376,200 |
| 2025-01-24 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 666,800 |
| 2025-01-23 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,110,900 |
| 2025-01-22 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 961,000 |
| 2025-01-21 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 270,800 |
| 2025-01-20 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 472,000 |
| 2025-01-17 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 415,900 |
| 2025-01-16 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,275,500 |
| 2025-01-15 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 866,600 |
| 2025-01-14 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 554,300 |
| 2025-01-13 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 50,100 |
| 2025-01-10 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 194,800 |
| 2025-01-09 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 137,600 |
| 2025-01-08 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | 1,423,000 |
| 2025-01-07 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 444,000 |
| 2025-01-06 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 240,400 |
| 2025-01-03 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 377,800 |
| 2025-01-02 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 922,800 |
| 2024-12-30 | 109.00 | 111.00 | 103.00 | 106.00 | 106.00 | 773,600 |
| 2024-12-27 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 408,900 |
| 2024-12-24 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 58,100 |
| 2024-12-23 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 244,900 |
| 2024-12-20 | 111.00 | 114.00 | 107.00 | 112.00 | 112.00 | 644,000 |
| 2024-12-19 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 393,500 |
| 2024-12-18 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 374,800 |
| 2024-12-17 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | 1,106,000 |
| 2024-12-16 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 1,371,700 |
| 2024-12-13 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1,195,400 |
| 2024-12-12 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1,803,700 |
| 2024-12-11 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 574,700 |
| 2024-12-10 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 440,600 |
| 2024-12-09 | 120.00 | 130.00 | 120.00 | 121.00 | 121.00 | 3,706,400 |
| 2024-12-06 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,441,500 |
| 2024-12-05 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 406,800 |
| 2024-12-04 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 758,300 |
| 2024-12-03 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 759,800 |
| 2024-12-02 | 125.00 | 131.00 | 117.00 | 118.00 | 118.00 | 1,318,000 |
| 2024-11-29 | 120.00 | 123.00 | 117.00 | 119.00 | 119.00 | 3,141,800 |
| 2024-11-28 | 119.00 | 130.00 | 119.00 | 119.00 | 119.00 | 3,601,200 |
| 2024-11-26 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | 3,167,000 |
| 2024-11-25 | 118.00 | 137.00 | 118.00 | 128.00 | 128.00 | 15,461,500 |
| 2024-11-22 | 121.00 | 126.00 | 117.00 | 118.00 | 118.00 | 1,655,800 |
| 2024-11-21 | 115.00 | 122.00 | 112.00 | 119.00 | 119.00 | 1,372,800 |
| 2024-11-20 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 443,900 |
| 2024-11-19 | 116.00 | 122.00 | 114.00 | 117.00 | 117.00 | 357,200 |
| 2024-11-18 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 731,300 |
| 2024-11-15 | 119.00 | 125.00 | 116.00 | 117.00 | 117.00 | 1,334,200 |
| 2024-11-14 | 123.00 | 123.00 | 113.00 | 119.00 | 119.00 | 2,247,900 |
| 2024-11-13 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,146,300 |
| 2024-11-12 | 125.00 | 131.00 | 124.00 | 125.00 | 125.00 | 1,054,800 |
| 2024-11-11 | 127.00 | 131.00 | 123.00 | 125.00 | 125.00 | 1,300,700 |
| 2024-11-08 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1,294,800 |
| 2024-11-07 | 130.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1,017,700 |
| 2024-11-06 | 129.00 | 135.00 | 126.00 | 129.00 | 129.00 | 1,977,400 |
| 2024-11-05 | 134.00 | 136.00 | 127.00 | 129.00 | 129.00 | 5,003,600 |
| 2024-11-04 | 125.00 | 152.00 | 124.00 | 133.00 | 133.00 | 53,626,700 |
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.