Telefast Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 127.00 | 129.00 | 123.00 | 125.00 | 125.00 | 1,292,200 |
| 2024-10-31 | 127.00 | 134.00 | 127.00 | 129.00 | 129.00 | 1,255,900 |
| 2024-10-30 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 695,400 |
| 2024-10-29 | 130.00 | 131.00 | 125.00 | 129.00 | 129.00 | 872,900 |
| 2024-10-28 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 924,300 |
| 2024-10-25 | 133.00 | 140.00 | 129.00 | 129.00 | 129.00 | 2,210,900 |
| 2024-10-24 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 775,600 |
| 2024-10-23 | 130.00 | 141.00 | 128.00 | 135.00 | 135.00 | 4,999,700 |
| 2024-10-22 | 133.00 | 135.00 | 129.00 | 130.00 | 130.00 | 1,332,500 |
| 2024-10-21 | 132.00 | 136.00 | 129.00 | 133.00 | 133.00 | 1,608,500 |
| 2024-10-18 | 129.00 | 142.00 | 128.00 | 132.00 | 132.00 | 6,263,700 |
| 2024-10-17 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 600,000 |
| 2024-10-16 | 134.00 | 134.00 | 125.00 | 129.00 | 129.00 | 1,742,200 |
| 2024-10-15 | 132.00 | 135.00 | 128.00 | 129.00 | 129.00 | 2,248,000 |
| 2024-10-14 | 134.00 | 139.00 | 131.00 | 132.00 | 132.00 | 3,544,900 |
| 2024-10-11 | 126.00 | 135.00 | 125.00 | 133.00 | 133.00 | 4,206,900 |
| 2024-10-10 | 126.00 | 130.00 | 122.00 | 126.00 | 126.00 | 2,948,800 |
| 2024-10-09 | 122.00 | 130.00 | 122.00 | 125.00 | 125.00 | 2,597,700 |
| 2024-10-08 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,568,400 |
| 2024-10-07 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 2,008,400 |
| 2024-10-04 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 2,474,300 |
| 2024-10-03 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 1,764,200 |
| 2024-10-02 | 134.00 | 136.00 | 128.00 | 129.00 | 129.00 | 4,259,800 |
| 2024-10-01 | 133.00 | 141.00 | 131.00 | 134.00 | 134.00 | 8,190,100 |
| 2024-09-30 | 141.00 | 142.00 | 132.00 | 133.00 | 133.00 | 8,587,100 |
| 2024-09-27 | 133.00 | 153.00 | 129.00 | 141.00 | 141.00 | 44,431,600 |
| 2024-09-26 | 139.00 | 142.00 | 131.00 | 133.00 | 133.00 | 3,728,100 |
| 2024-09-25 | 141.00 | 143.00 | 132.00 | 136.00 | 136.00 | 8,133,300 |
| 2024-09-24 | 147.00 | 151.00 | 141.00 | 141.00 | 141.00 | 5,677,500 |
| 2024-09-23 | 147.00 | 155.00 | 142.00 | 146.00 | 146.00 | 13,158,900 |
| 2024-09-20 | 165.00 | 168.00 | 144.00 | 147.00 | 147.00 | 17,993,300 |
| 2024-09-19 | 180.00 | 186.00 | 160.00 | 163.00 | 163.00 | 28,718,400 |
| 2024-09-18 | 200.00 | 212.00 | 171.00 | 180.00 | 180.00 | 31,971,800 |
| 2024-09-17 | 155.00 | 200.00 | 149.00 | 200.00 | 200.00 | 84,005,200 |
| 2024-09-13 | 127.00 | 166.00 | 127.00 | 149.00 | 149.00 | 49,389,100 |
| 2024-09-12 | 137.00 | 141.00 | 126.00 | 126.00 | 126.00 | 6,502,500 |
| 2024-09-11 | 120.00 | 150.00 | 120.00 | 136.00 | 136.00 | 35,000,200 |
| 2024-09-10 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 711,800 |
| 2024-09-09 | 116.00 | 120.00 | 114.00 | 120.00 | 120.00 | 885,400 |
| 2024-09-06 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 344,800 |
| 2024-09-05 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 853,900 |
| 2024-09-04 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 289,700 |
| 2024-09-03 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 377,400 |
| 2024-09-02 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 204,200 |
| 2024-08-30 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 234,400 |
| 2024-08-29 | 116.00 | 117.00 | 111.00 | 115.00 | 115.00 | 851,000 |
| 2024-08-28 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 484,500 |
| 2024-08-27 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 233,400 |
| 2024-08-26 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | 657,400 |
| 2024-08-23 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 749,200 |
| 2024-08-22 | 115.00 | 129.00 | 114.00 | 120.00 | 120.00 | 5,007,800 |
| 2024-08-21 | 120.00 | 120.00 | 114.00 | 117.00 | 117.00 | 1,913,300 |
| 2024-08-20 | 124.00 | 125.00 | 117.00 | 119.00 | 119.00 | 3,560,000 |
| 2024-08-19 | 116.00 | 141.00 | 115.00 | 124.00 | 124.00 | 25,708,800 |
| 2024-08-16 | 111.00 | 114.00 | 107.00 | 109.00 | 109.00 | 1,620,000 |
| 2024-08-15 | 106.00 | 116.00 | 106.00 | 111.00 | 111.00 | 1,591,700 |
| 2024-08-14 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 429,900 |
| 2024-08-13 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 212,400 |
| 2024-08-12 | 111.00 | 113.00 | 104.00 | 107.00 | 107.00 | 968,800 |
| 2024-08-09 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 482,200 |
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.