PT Telefast Indonesia Tbk (IDX:TFAS)
Indonesia · Delayed Price · Currency is IDR 206.00
-4.00 (-1.90%)
Jun 3, 2026, 3:46 PM WIB
PT Telefast Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 83,700 |
| Apr 14, 2026 | 224.00 | 226.00 | 212.00 | 216.00 | 216.00 | -0.92% | 322,200 |
| Apr 13, 2026 | 216.00 | 230.00 | 212.00 | 218.00 | 218.00 | 3.81% | 794,800 |
| Apr 10, 2026 | 220.00 | 220.00 | 199.00 | 210.00 | 210.00 | - | 543,400 |
| Apr 9, 2026 | 216.00 | 220.00 | 210.00 | 210.00 | 210.00 | -2.78% | 72,800 |
| Apr 8, 2026 | 220.00 | 222.00 | 208.00 | 216.00 | 216.00 | -1.82% | 326,600 |
| Apr 7, 2026 | 228.00 | 228.00 | 202.00 | 220.00 | 220.00 | 3.77% | 94,900 |
| Apr 6, 2026 | 226.00 | 228.00 | 212.00 | 212.00 | 212.00 | -5.36% | 310,200 |
| Apr 2, 2026 | 246.00 | 246.00 | 204.00 | 224.00 | 224.00 | 5.66% | 1,070,300 |
| Apr 1, 2026 | 204.00 | 218.00 | 204.00 | 212.00 | 212.00 | 3.92% | 241,200 |
| 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 |