PT Telefast Indonesia Tbk (IDX:TFAS)
Indonesia · Delayed Price · Currency is IDR 184.00
-1.00 (-0.54%)
Sep 2, 2026, 1:36 PM WIB
PT Telefast Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 186.00 | 188.00 | 184.00 | 185.00 | 185.00 | -1.60% | 297,100 |
| Aug 31, 2026 | 187.00 | 189.00 | 184.00 | 188.00 | 188.00 | 1.62% | 280,300 |
| Aug 28, 2026 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | -0.54% | 111,600 |
| Aug 27, 2026 | 184.00 | 194.00 | 184.00 | 186.00 | 186.00 | 1.09% | 258,200 |
| Aug 26, 2026 | 188.00 | 190.00 | 183.00 | 184.00 | 184.00 | -1.60% | 302,800 |
| Aug 24, 2026 | 185.00 | 192.00 | 183.00 | 187.00 | 187.00 | 1.08% | 395,800 |
| Aug 21, 2026 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 0.54% | 225,700 |
| Aug 20, 2026 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | - | 226,800 |
| Aug 19, 2026 | 184.00 | 199.00 | 183.00 | 184.00 | 184.00 | - | 1,518,100 |
| Aug 18, 2026 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 0.55% | 182,000 |
| Aug 14, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.08% | 106,300 |
| Aug 13, 2026 | 187.00 | 200.00 | 181.00 | 185.00 | 185.00 | -0.54% | 1,380,100 |
| Aug 12, 2026 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.59% | 372,500 |
| Aug 11, 2026 | 193.00 | 197.00 | 185.00 | 189.00 | 189.00 | -1.56% | 636,000 |
| Aug 10, 2026 | 194.00 | 198.00 | 191.00 | 192.00 | 192.00 | -1.03% | 948,400 |
| Aug 7, 2026 | 190.00 | 196.00 | 185.00 | 194.00 | 194.00 | 2.65% | 1,177,700 |
| Aug 6, 2026 | 194.00 | 196.00 | 185.00 | 189.00 | 189.00 | -0.53% | 362,900 |
| Aug 5, 2026 | 186.00 | 197.00 | 186.00 | 190.00 | 190.00 | 1.60% | 1,215,200 |
| Aug 4, 2026 | 187.00 | 188.00 | 183.00 | 187.00 | 187.00 | -0.53% | 319,300 |
| Aug 3, 2026 | 194.00 | 197.00 | 182.00 | 188.00 | 188.00 | -2.59% | 976,100 |
| Jul 31, 2026 | 194.00 | 199.00 | 188.00 | 193.00 | 193.00 | 1.58% | 1,228,100 |
| Jul 30, 2026 | 194.00 | 198.00 | 185.00 | 190.00 | 190.00 | - | 1,406,100 |
| Jul 29, 2026 | 206.00 | 250.00 | 189.00 | 190.00 | 190.00 | -2.06% | 13,052,700 |
| Jul 28, 2026 | 212.00 | 234.00 | 192.00 | 194.00 | 194.00 | -7.62% | 3,668,400 |
| Jul 27, 2026 | 190.00 | 244.00 | 182.00 | 210.00 | 210.00 | 15.38% | 14,425,800 |
| Jul 24, 2026 | 186.00 | 212.00 | 180.00 | 182.00 | 182.00 | -2.15% | 1,943,200 |
| Jul 23, 2026 | 184.00 | 188.00 | 181.00 | 186.00 | 186.00 | 3.33% | 536,200 |
| Jul 22, 2026 | 179.00 | 184.00 | 176.00 | 180.00 | 180.00 | 0.56% | 335,800 |
| Jul 21, 2026 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | -0.56% | 255,200 |
| Jul 20, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 117,500 |
| Jul 17, 2026 | 180.00 | 183.00 | 177.00 | 180.00 | 180.00 | - | 279,700 |
| Jul 16, 2026 | 178.00 | 180.00 | 165.00 | 180.00 | 180.00 | 0.56% | 2,969,800 |
| Jul 15, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | - | 196,500 |
| Jul 14, 2026 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | -0.56% | 355,500 |
| Jul 13, 2026 | 187.00 | 193.00 | 179.00 | 180.00 | 180.00 | -3.23% | 857,100 |
| Jul 10, 2026 | 200.00 | 230.00 | 186.00 | 186.00 | 186.00 | 0.54% | 3,612,600 |
| Jul 9, 2026 | 194.00 | 194.00 | 181.00 | 185.00 | 185.00 | -4.15% | 70,700 |
| Jul 8, 2026 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | -1.03% | 8,700 |
| Jul 7, 2026 | 197.00 | 216.00 | 193.00 | 195.00 | 195.00 | -1.02% | 228,400 |
| Jul 6, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | - | 65,800 |
| Jul 3, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 16,600 |
| 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 |