PT Telefast Indonesia Tbk (IDX:TFAS)
Indonesia · Delayed Price · Currency is IDR 228.00
-2.00 (-0.87%)
Feb 23, 2026, 4:02 PM WIB
PT Telefast Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 242.00 | 242.00 | 220.00 | 230.00 | 230.00 | 1.77% | 295,500 |
| Feb 19, 2026 | 226.00 | 248.00 | 224.00 | 226.00 | 226.00 | 1.80% | 1,009,300 |
| Feb 18, 2026 | 216.00 | 238.00 | 208.00 | 222.00 | 222.00 | 2.78% | 870,500 |
| Feb 13, 2026 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | - | 208,900 |
| Feb 12, 2026 | 216.00 | 244.00 | 210.00 | 216.00 | 216.00 | 1.89% | 806,100 |
| Feb 11, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 309,500 |
| Feb 10, 2026 | 206.00 | 256.00 | 202.00 | 212.00 | 212.00 | 2.91% | 1,139,300 |
| Feb 9, 2026 | 206.00 | 220.00 | 197.00 | 206.00 | 206.00 | -3.74% | 707,800 |
| Feb 6, 2026 | 214.00 | 222.00 | 200.00 | 214.00 | 214.00 | - | 221,900 |
| Feb 5, 2026 | 218.00 | 230.00 | 210.00 | 214.00 | 214.00 | -1.83% | 212,500 |
| Feb 4, 2026 | 216.00 | 224.00 | 212.00 | 218.00 | 218.00 | -3.54% | 472,100 |
| Feb 3, 2026 | 218.00 | 250.00 | 198.00 | 226.00 | 226.00 | 3.67% | 359,100 |
| Feb 2, 2026 | 256.00 | 256.00 | 218.00 | 218.00 | 218.00 | -14.84% | 1,459,600 |
| Jan 30, 2026 | 240.00 | 262.00 | 212.00 | 256.00 | 256.00 | 7.56% | 942,600 |
| Jan 29, 2026 | 226.00 | 270.00 | 193.00 | 238.00 | 238.00 | 5.31% | 1,209,500 |
| Jan 28, 2026 | 244.00 | 246.00 | 214.00 | 226.00 | 226.00 | -9.60% | 1,073,600 |
| Jan 27, 2026 | 254.00 | 258.00 | 242.00 | 250.00 | 250.00 | - | 573,600 |
| Jan 26, 2026 | 264.00 | 290.00 | 250.00 | 250.00 | 250.00 | -3.85% | 2,765,400 |
| Jan 23, 2026 | 272.00 | 278.00 | 248.00 | 260.00 | 260.00 | -4.41% | 1,485,700 |
| Jan 22, 2026 | 280.00 | 282.00 | 272.00 | 272.00 | 272.00 | -2.16% | 176,400 |
| Jan 21, 2026 | 288.00 | 288.00 | 274.00 | 278.00 | 278.00 | 0.72% | 379,500 |
| Jan 20, 2026 | 272.00 | 296.00 | 272.00 | 276.00 | 276.00 | 2.99% | 1,857,400 |
| Jan 19, 2026 | 264.00 | 306.00 | 258.00 | 268.00 | 268.00 | 1.52% | 2,640,700 |
| Jan 15, 2026 | 270.00 | 282.00 | 252.00 | 264.00 | 264.00 | -2.22% | 432,500 |
| Jan 14, 2026 | 272.00 | 282.00 | 264.00 | 270.00 | 270.00 | -0.74% | 683,100 |
| Jan 13, 2026 | 276.00 | 284.00 | 252.00 | 272.00 | 272.00 | -1.45% | 1,076,000 |
| Jan 12, 2026 | 278.00 | 292.00 | 260.00 | 276.00 | 276.00 | -1.43% | 1,231,700 |
| Jan 9, 2026 | 290.00 | 292.00 | 278.00 | 280.00 | 280.00 | -3.45% | 523,700 |
| Jan 8, 2026 | 286.00 | 294.00 | 286.00 | 290.00 | 290.00 | 1.40% | 456,500 |
| Jan 7, 2026 | 296.00 | 302.00 | 282.00 | 286.00 | 286.00 | -2.72% | 824,200 |
| Jan 6, 2026 | 306.00 | 306.00 | 294.00 | 294.00 | 294.00 | -3.92% | 763,700 |
| Jan 5, 2026 | 302.00 | 314.00 | 300.00 | 306.00 | 306.00 | 2.00% | 907,800 |
| Jan 2, 2026 | 300.00 | 310.00 | 294.00 | 300.00 | 300.00 | 3.45% | 2,074,800 |
| Dec 30, 2025 | 290.00 | 298.00 | 278.00 | 290.00 | 290.00 | - | 990,800 |
| Dec 29, 2025 | 294.00 | 294.00 | 276.00 | 290.00 | 290.00 | -1.36% | 1,397,700 |
| Dec 24, 2025 | 300.00 | 300.00 | 284.00 | 294.00 | 294.00 | 0.68% | 1,459,500 |
| Dec 23, 2025 | 300.00 | 300.00 | 284.00 | 292.00 | 292.00 | -2.01% | 792,200 |
| Dec 22, 2025 | 300.00 | 304.00 | 288.00 | 298.00 | 298.00 | -0.67% | 1,066,400 |
| Dec 19, 2025 | 314.00 | 316.00 | 294.00 | 300.00 | 300.00 | -3.85% | 1,633,100 |
| Dec 18, 2025 | 318.00 | 330.00 | 312.00 | 312.00 | 312.00 | -1.89% | 3,564,000 |
| Dec 17, 2025 | 308.00 | 328.00 | 300.00 | 318.00 | 318.00 | 3.92% | 3,788,500 |
| Dec 16, 2025 | 310.00 | 312.00 | 300.00 | 306.00 | 306.00 | - | 1,520,100 |
| Dec 15, 2025 | 348.00 | 348.00 | 296.00 | 306.00 | 306.00 | 0.66% | 1,941,100 |
| Dec 12, 2025 | 292.00 | 308.00 | 280.00 | 304.00 | 304.00 | 4.11% | 2,578,100 |
| Dec 11, 2025 | 286.00 | 318.00 | 276.00 | 292.00 | 292.00 | -0.68% | 1,519,700 |
| Dec 10, 2025 | 318.00 | 320.00 | 280.00 | 294.00 | 294.00 | -7.55% | 4,060,500 |
| Dec 9, 2025 | 348.00 | 348.00 | 306.00 | 318.00 | 318.00 | -0.63% | 3,525,600 |
| Dec 8, 2025 | 314.00 | 360.00 | 302.00 | 320.00 | 320.00 | 7.38% | 7,400,200 |
| Dec 5, 2025 | 294.00 | 314.00 | 280.00 | 298.00 | 298.00 | 3.47% | 3,896,700 |
| Dec 4, 2025 | 286.00 | 300.00 | 272.00 | 288.00 | 288.00 | 1.41% | 4,019,400 |