PT Telefast Indonesia Tbk (IDX:TFAS)
Indonesia · Delayed Price · Currency is IDR 244.00
-4.00 (-1.61%)
Apr 23, 2026, 4:00 PM WIB
PT Telefast Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 248.00 | 260.00 | 238.00 | 238.00 | - | -4.03% | 391,000 |
| 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 |
| 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 |