PT Telefast Indonesia Tbk (IDX:TFAS)
Indonesia · Delayed Price · Currency is IDR 198.00
-2.00 (-1.00%)
Jul 3, 2026, 2:29 PM WIB
PT Telefast Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | - | -1.50% | 8,800 |
| Jul 2, 2026 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 2.56% | 205,400 |
| Jul 1, 2026 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.50% | 9,000 |
| Jun 30, 2026 | 196.00 | 200.00 | 188.00 | 200.00 | 200.00 | 5.82% | 537,100 |
| Jun 29, 2026 | 197.00 | 202.00 | 188.00 | 189.00 | 189.00 | -4.06% | 96,100 |
| Jun 26, 2026 | 200.00 | 200.00 | 190.00 | 197.00 | 197.00 | -1.50% | 36,900 |
| Jun 25, 2026 | 200.00 | 200.00 | 188.00 | 200.00 | 200.00 | 5.26% | 110,200 |
| Jun 24, 2026 | 193.00 | 197.00 | 190.00 | 190.00 | 190.00 | -2.06% | 99,100 |
| Jun 23, 2026 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | -3.00% | 133,300 |
| Jun 22, 2026 | 191.00 | 250.00 | 190.00 | 200.00 | 200.00 | - | 4,079,100 |
| Jun 19, 2026 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | - | 115,500 |
| Jun 18, 2026 | 206.00 | 206.00 | 191.00 | 200.00 | 200.00 | - | 64,000 |
| Jun 17, 2026 | 199.00 | 202.00 | 197.00 | 200.00 | 200.00 | -1.96% | 119,200 |
| Jun 15, 2026 | 210.00 | 210.00 | 197.00 | 204.00 | 204.00 | - | 91,800 |
| Jun 12, 2026 | 198.00 | 210.00 | 189.00 | 204.00 | 204.00 | 3.03% | 135,200 |
| Jun 11, 2026 | 199.00 | 204.00 | 190.00 | 198.00 | 198.00 | -2.94% | 111,500 |
| Jun 10, 2026 | 199.00 | 206.00 | 190.00 | 204.00 | 204.00 | -2.86% | 152,900 |
| Jun 9, 2026 | 171.00 | 228.00 | 165.00 | 210.00 | 210.00 | 19.32% | 127,300 |
| Jun 8, 2026 | 179.00 | 179.00 | 165.00 | 176.00 | 176.00 | -1.68% | 221,300 |
| Jun 5, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 73,200 |
| Jun 4, 2026 | 197.00 | 208.00 | 182.00 | 182.00 | 182.00 | -11.65% | 196,900 |
| Jun 3, 2026 | 210.00 | 230.00 | 200.00 | 206.00 | 206.00 | -1.90% | 1,284,300 |
| Jun 2, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 11,700 |
| May 29, 2026 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 33,100 |
| May 26, 2026 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 74,400 |
| May 25, 2026 | 212.00 | 218.00 | 206.00 | 214.00 | 214.00 | 0.94% | 146,400 |
| May 22, 2026 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 0.95% | 862,200 |
| May 21, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 521,400 |
| May 20, 2026 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 0.96% | 251,100 |
| May 19, 2026 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | -3.70% | 445,700 |
| May 18, 2026 | 222.00 | 222.00 | 206.00 | 216.00 | 216.00 | - | 1,010,600 |
| May 13, 2026 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 125,200 |
| May 12, 2026 | 218.00 | 228.00 | 214.00 | 218.00 | 218.00 | -0.91% | 162,100 |
| May 11, 2026 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1.85% | 208,300 |
| May 8, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 114,300 |
| May 7, 2026 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | -0.90% | 427,700 |
| May 6, 2026 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | - | 322,400 |
| May 5, 2026 | 224.00 | 230.00 | 218.00 | 222.00 | 222.00 | -0.89% | 156,600 |
| May 4, 2026 | 230.00 | 240.00 | 218.00 | 224.00 | 224.00 | - | 507,500 |
| Apr 30, 2026 | 230.00 | 230.00 | 210.00 | 224.00 | 224.00 | -2.61% | 215,300 |
| Apr 29, 2026 | 228.00 | 238.00 | 224.00 | 230.00 | 230.00 | - | 376,600 |
| Apr 28, 2026 | 220.00 | 230.00 | 218.00 | 230.00 | 230.00 | 5.50% | 122,400 |
| Apr 27, 2026 | 230.00 | 234.00 | 216.00 | 218.00 | 218.00 | -5.22% | 553,000 |
| Apr 24, 2026 | 232.00 | 252.00 | 214.00 | 230.00 | 230.00 | -5.74% | 538,000 |
| Apr 23, 2026 | 248.00 | 260.00 | 228.00 | 244.00 | 244.00 | -1.61% | 732,700 |
| Apr 22, 2026 | 232.00 | 272.00 | 232.00 | 248.00 | 248.00 | 5.08% | 1,976,600 |
| Apr 21, 2026 | 228.00 | 244.00 | 220.00 | 236.00 | 236.00 | 4.42% | 383,700 |
| Apr 20, 2026 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 2.73% | 426,800 |
| Apr 17, 2026 | 222.00 | 226.00 | 206.00 | 220.00 | 220.00 | -0.90% | 422,500 |
| Apr 16, 2026 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 2.78% | 226,700 |