PT Telefast Indonesia Tbk (IDX:TFAS)
Indonesia · Delayed Price · Currency is IDR 212.00
+8.00 (3.92%)
Apr 1, 2026, 3:45 PM WIB
PT Telefast Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 204.00 | 218.00 | 204.00 | 214.00 | - | 4.90% | 218,500 |
| Mar 31, 2026 | 208.00 | 214.00 | 204.00 | 204.00 | 204.00 | -0.97% | 152,900 |
| Mar 30, 2026 | 220.00 | 220.00 | 200.00 | 206.00 | 206.00 | -6.36% | 532,500 |
| Mar 27, 2026 | 232.00 | 256.00 | 212.00 | 220.00 | 220.00 | 3.77% | 538,400 |
| Mar 26, 2026 | 212.00 | 236.00 | 210.00 | 212.00 | 212.00 | - | 376,200 |
| Mar 25, 2026 | 200.00 | 212.00 | 199.00 | 212.00 | 212.00 | 3.92% | 38,000 |
| Mar 17, 2026 | 202.00 | 218.00 | 200.00 | 204.00 | 204.00 | 0.99% | 251,500 |
| Mar 16, 2026 | 200.00 | 208.00 | 195.00 | 202.00 | 202.00 | -4.72% | 244,300 |
| Mar 13, 2026 | 206.00 | 212.00 | 184.00 | 212.00 | 212.00 | -0.93% | 336,700 |
| Mar 12, 2026 | 206.00 | 220.00 | 206.00 | 214.00 | 214.00 | - | 59,100 |
| Mar 11, 2026 | 218.00 | 234.00 | 202.00 | 214.00 | 214.00 | -1.83% | 464,100 |
| Mar 10, 2026 | 208.00 | 220.00 | 202.00 | 218.00 | 218.00 | 4.81% | 330,000 |
| Mar 9, 2026 | 220.00 | 220.00 | 194.00 | 208.00 | 208.00 | -8.77% | 464,300 |
| Mar 6, 2026 | 250.00 | 250.00 | 220.00 | 228.00 | 228.00 | -3.39% | 122,800 |
| Mar 5, 2026 | 228.00 | 256.00 | 228.00 | 236.00 | 236.00 | 3.51% | 416,800 |
| Mar 4, 2026 | 244.00 | 250.00 | 212.00 | 228.00 | 228.00 | -6.56% | 939,900 |
| Mar 3, 2026 | 288.00 | 292.00 | 244.00 | 244.00 | 244.00 | -14.69% | 5,711,900 |
| Mar 2, 2026 | 246.00 | 302.00 | 224.00 | 286.00 | 286.00 | 9.16% | 5,815,600 |
| Feb 27, 2026 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | - | 729,400 |
| Feb 26, 2026 | 260.00 | 290.00 | 250.00 | 262.00 | 262.00 | 2.34% | 4,381,200 |
| Feb 25, 2026 | 308.00 | 340.00 | 250.00 | 256.00 | 256.00 | -9.86% | 17,317,700 |
| Feb 24, 2026 | 240.00 | 284.00 | 234.00 | 284.00 | 284.00 | 24.56% | 7,122,400 |
| Feb 23, 2026 | 238.00 | 246.00 | 224.00 | 228.00 | 228.00 | -0.87% | 635,900 |
| 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 |