PT Telefast Indonesia Tbk (IDX:TFAS)
Indonesia · Delayed Price · Currency is IDR 254.00
-2.00 (-0.78%)
Oct 24, 2025, 4:10 PM WIB
PT Telefast Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 260.00 | 274.00 | 250.00 | 254.00 | 254.00 | -0.78% | 5,142,800 |
| Oct 23, 2025 | 254.00 | 270.00 | 244.00 | 256.00 | 256.00 | 0.79% | 4,012,800 |
| Oct 22, 2025 | 250.00 | 286.00 | 240.00 | 254.00 | 254.00 | - | 11,957,700 |
| Oct 21, 2025 | 262.00 | 280.00 | 246.00 | 254.00 | 254.00 | -9.93% | 7,604,500 |
| Oct 20, 2025 | 330.00 | 352.00 | 282.00 | 282.00 | 282.00 | -14.55% | 8,063,100 |
| Oct 17, 2025 | 348.00 | 358.00 | 296.00 | 330.00 | 330.00 | -4.62% | 5,238,900 |
| Oct 16, 2025 | 318.00 | 380.00 | 306.00 | 346.00 | 346.00 | 8.81% | 7,878,800 |
| Oct 15, 2025 | 350.00 | 350.00 | 298.00 | 318.00 | 318.00 | -9.14% | 5,947,800 |
| Oct 14, 2025 | 410.00 | 410.00 | 350.00 | 350.00 | 350.00 | -14.63% | 9,028,300 |
| Oct 13, 2025 | 482.00 | 482.00 | 330.00 | 410.00 | 410.00 | 6.22% | 58,432,600 |
| Oct 10, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Oct 9, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 24.52% | 7,400,400 |
| Oct 8, 2025 | 280.00 | 310.00 | 280.00 | 310.00 | 310.00 | 25.00% | 10,437,800 |
| Oct 7, 2025 | 240.00 | 254.00 | 220.00 | 248.00 | 248.00 | 2.48% | 8,619,400 |
| Oct 6, 2025 | 262.00 | 262.00 | 230.00 | 242.00 | 242.00 | -5.47% | 4,569,700 |
| Oct 3, 2025 | 280.00 | 288.00 | 242.00 | 256.00 | 256.00 | -8.57% | 15,757,600 |
| Oct 2, 2025 | 280.00 | 280.00 | 238.00 | 280.00 | 280.00 | 25.00% | 51,676,900 |
| Oct 1, 2025 | 168.00 | 224.00 | 168.00 | 224.00 | 224.00 | 34.13% | 19,769,100 |
| Sep 30, 2025 | 164.00 | 177.00 | 161.00 | 167.00 | 167.00 | 3.73% | 1,081,600 |
| Sep 29, 2025 | 164.00 | 170.00 | 157.00 | 161.00 | 161.00 | -2.42% | 1,649,400 |
| Sep 26, 2025 | 166.00 | 172.00 | 161.00 | 165.00 | 165.00 | - | 1,096,600 |
| Sep 25, 2025 | 175.00 | 175.00 | 164.00 | 165.00 | 165.00 | -5.17% | 2,069,500 |
| Sep 24, 2025 | 170.00 | 177.00 | 163.00 | 174.00 | 174.00 | 2.35% | 2,576,900 |
| Sep 23, 2025 | 165.00 | 172.00 | 160.00 | 170.00 | 170.00 | 3.03% | 10,503,900 |
| Sep 22, 2025 | 156.00 | 183.00 | 155.00 | 165.00 | 165.00 | 5.77% | 10,503,900 |
| Sep 19, 2025 | 158.00 | 162.00 | 155.00 | 156.00 | 156.00 | -3.70% | 1,252,100 |
| Sep 18, 2025 | 167.00 | 167.00 | 157.00 | 162.00 | 162.00 | -2.99% | 3,504,100 |
| Sep 17, 2025 | 175.00 | 178.00 | 164.00 | 167.00 | 167.00 | -4.02% | 2,811,000 |
| Sep 16, 2025 | 178.00 | 181.00 | 173.00 | 174.00 | 174.00 | 0.58% | 5,872,300 |
| Sep 15, 2025 | 175.00 | 179.00 | 166.00 | 173.00 | 173.00 | 0.58% | 7,784,800 |
| Sep 12, 2025 | 185.00 | 185.00 | 168.00 | 172.00 | 172.00 | -7.53% | 19,668,600 |
| Sep 11, 2025 | 150.00 | 198.00 | 150.00 | 186.00 | 186.00 | 26.53% | 79,063,200 |
| Sep 10, 2025 | 143.00 | 164.00 | 136.00 | 147.00 | 147.00 | 5.76% | 7,862,800 |
| Sep 9, 2025 | 139.00 | 145.00 | 136.00 | 139.00 | 139.00 | - | 437,200 |
| Sep 8, 2025 | 145.00 | 147.00 | 139.00 | 139.00 | 139.00 | 2.21% | 4,086,000 |
| Sep 4, 2025 | 133.00 | 147.00 | 133.00 | 136.00 | 136.00 | 2.26% | 2,359,100 |
| Sep 3, 2025 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 1.53% | 132,900 |
| Sep 2, 2025 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | -0.76% | 91,000 |
| Sep 1, 2025 | 130.00 | 132.00 | 126.00 | 132.00 | 132.00 | 0.76% | 1,352,900 |
| Aug 29, 2025 | 130.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.96% | 409,800 |
| Aug 28, 2025 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 135,800 |
| Aug 27, 2025 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 2.27% | 996,600 |
| Aug 26, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | 261,900 |
| Aug 25, 2025 | 132.00 | 135.00 | 129.00 | 135.00 | 135.00 | 1.50% | 1,337,700 |
| Aug 22, 2025 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 220,900 |
| Aug 21, 2025 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | - | 530,100 |
| Aug 20, 2025 | 132.00 | 136.00 | 127.00 | 132.00 | 132.00 | 0.76% | 322,200 |
| Aug 19, 2025 | 131.00 | 137.00 | 128.00 | 131.00 | 131.00 | - | 527,200 |
| Aug 15, 2025 | 128.00 | 131.00 | 125.00 | 131.00 | 131.00 | 2.34% | 1,957,100 |
| Aug 14, 2025 | 129.00 | 129.00 | 120.00 | 128.00 | 128.00 | -0.78% | 180,600 |