PT Telefast Indonesia Tbk(ID:TFAS)
Rp140.00+8.00 (+6.06%)
ID:TFAS
PT Telefast Indonesia Tbk historical prices
Rp140.00
At close:+8.00 (+6.06%)
PT Telefast Indonesia Tbk (TFAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 143.00 | 175.00 | 139.00 | 140.00 | 140.00 | +6.06% | 10,677,100 | 11.95 |
| Nov 10, 2026 | 138.00 | 138.00 | 124.00 | 132.00 | 132.00 | -0.75% | 230,800 | 0.25 |
| Nov 09, 2026 | 133.00 | 136.00 | 132.00 | 132.00 | 132.00 | -0.75% | 211,600 | 0.23 |
| Nov 06, 2026 | 134.00 | 140.00 | 121.00 | 133.00 | 133.00 | +2.31% | 126,100 | 0.14 |
| Nov 05, 2026 | 121.00 | 138.00 | 121.00 | 130.00 | 130.00 | +7.44% | 81,300 | 0.09 |
| Nov 04, 2026 | 127.00 | 127.00 | 120.00 | 121.00 | 121.00 | -5.47% | 364,900 | 0.38 |
| Nov 03, 2026 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | -4.48% | 327,300 | 0.34 |
| Nov 02, 2026 | 133.00 | 142.00 | 132.00 | 134.00 | 134.00 | -4.96% | 533,700 | 0.56 |
| Oct 30, 2026 | 145.00 | 145.00 | 137.00 | 141.00 | 141.00 | -4.08% | 857,700 | 0.90 |
| Oct 29, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | -1.34% | 15,900 | 0.02 |
| Oct 28, 2026 | 153.00 | 165.00 | 144.00 | 149.00 | 149.00 | -1.97% | 80,300 | 0.08 |
| Oct 27, 2026 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | -5.00% | 77,000 | 0.08 |
| Oct 26, 2026 | 157.00 | 170.00 | 152.00 | 160.00 | 160.00 | +1.91% | 729,400 | 0.61 |
| Oct 23, 2026 | 148.00 | 158.00 | 140.00 | 157.00 | 157.00 | +10.56% | 264,800 | 0.21 |
| Oct 22, 2026 | 141.00 | 150.00 | 139.00 | 142.00 | 142.00 | 0.00% | 96,300 | 0.06 |
| Oct 21, 2026 | 141.00 | 170.00 | 132.00 | 142.00 | 142.00 | +2.90% | 575,700 | 0.38 |
| Oct 20, 2026 | 128.00 | 148.00 | 128.00 | 138.00 | 138.00 | +0.73% | 936,100 | 0.62 |
| Oct 19, 2026 | 146.00 | 146.00 | 137.00 | 137.00 | 137.00 | -6.80% | 22,700 | 0.02 |
| Oct 16, 2026 | 149.00 | 160.00 | 147.00 | 147.00 | 147.00 | -14.53% | 288,200 | 0.19 |
| Oct 15, 2026 | 177.00 | 180.00 | 170.00 | 172.00 | 172.00 | -3.37% | 252,800 | 0.17 |
| Oct 14, 2026 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | -2.20% | 123,400 | 0.08 |
| Oct 13, 2026 | 183.00 | 186.00 | 178.00 | 182.00 | 182.00 | -0.55% | 250,300 | 0.16 |
| Oct 12, 2026 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | +0.55% | 598,700 | 0.39 |
| Oct 09, 2026 | 186.00 | 190.00 | 182.00 | 182.00 | 182.00 | -2.15% | 246,700 | 0.16 |
| Oct 08, 2026 | 187.00 | 202.00 | 180.00 | 186.00 | 186.00 | +3.33% | 4,067,700 | 2.73 |
| Oct 07, 2026 | 188.00 | 206.00 | 179.00 | 180.00 | 180.00 | -1.10% | 2,432,900 | 1.61 |
| Oct 06, 2026 | 178.00 | 182.00 | 175.00 | 182.00 | 182.00 | +2.25% | 119,900 | 0.08 |
| Oct 05, 2026 | 175.00 | 182.00 | 175.00 | 178.00 | 178.00 | +0.56% | 110,100 | 0.07 |
| Oct 02, 2026 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | +0.57% | 147,400 | 0.10 |
| Oct 01, 2026 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | -2.22% | 575,500 | 0.38 |
| Sep 30, 2026 | 184.00 | 186.00 | 177.00 | 180.00 | 180.00 | -0.55% | 465,800 | 0.31 |
| Sep 29, 2026 | 171.00 | 186.00 | 164.00 | 181.00 | 181.00 | +6.47% | 471,800 | 0.32 |
| Sep 28, 2026 | 182.00 | 182.00 | 170.00 | 170.00 | 170.00 | -6.59% | 272,300 | 0.18 |
| Sep 25, 2026 | 191.00 | 196.00 | 164.00 | 182.00 | 182.00 | -4.71% | 2,164,600 | 1.48 |
| Sep 24, 2026 | 198.00 | 198.00 | 189.00 | 191.00 | 191.00 | -3.54% | 1,205,500 | 0.84 |
| Sep 23, 2026 | 216.00 | 218.00 | 191.00 | 198.00 | 198.00 | +1.54% | 2,485,200 | 1.77 |
| Sep 22, 2026 | 194.00 | 216.00 | 189.00 | 195.00 | 195.00 | +2.63% | 9,521,900 | 7.60 |
| Sep 21, 2026 | 187.00 | 226.00 | 186.00 | 190.00 | 190.00 | +1.60% | 15,146,000 | 14.93 |
| Sep 18, 2026 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | +0.54% | 138,000 | 0.14 |
| Sep 17, 2026 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | +0.54% | 143,600 | 0.13 |
| Sep 16, 2026 | 186.00 | 190.00 | 184.00 | 185.00 | 185.00 | -0.54% | 609,300 | 0.57 |
| Sep 15, 2026 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 0.00% | 257,400 | 0.24 |
| Sep 14, 2026 | 186.00 | 188.00 | 183.00 | 186.00 | 186.00 | +0.54% | 245,900 | 0.23 |
| Sep 11, 2026 | 188.00 | 189.00 | 184.00 | 185.00 | 185.00 | -1.07% | 158,700 | 0.15 |
| Sep 10, 2026 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.06% | 130,899 | 0.12 |
| Sep 09, 2026 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | -0.53% | 309,600 | 0.29 |
| Sep 08, 2026 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.04% | 730,600 | 0.70 |
| Sep 07, 2026 | 184.00 | 193.00 | 184.00 | 192.00 | 192.00 | +4.35% | 1,356,300 | 1.32 |
| Sep 04, 2026 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.00% | 182,100 | 0.18 |
| Sep 03, 2026 | 186.00 | 193.00 | 183.00 | 184.00 | 184.00 | +1.10% | 1,261,400 | 1.25 |
