Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 3,320.00 3,390.00 3,300.00 3,300.00 11,600 0
25-Oct-2022 3,340.00 3,340.00 3,260.00 3,270.00 5,700 0
24-Oct-2022 3,250.00 3,390.00 3,170.00 3,340.00 12,700 0
21-Oct-2022 3,250.00 3,270.00 3,150.00 3,260.00 5,600 0
20-Oct-2022 3,220.00 3,400.00 3,220.00 3,250.00 18,400 0
19-Oct-2022 3,010.00 3,330.00 2,980.00 3,200.00 37,300 0
18-Oct-2022 3,100.00 3,130.00 3,000.00 3,010.00 18,600 0
17-Oct-2022 3,330.00 3,330.00 3,100.00 3,100.00 34,200 0
14-Oct-2022 3,560.00 3,560.00 3,330.00 3,330.00 63,800 0
13-Oct-2022 3,830.00 3,840.00 3,570.00 3,570.00 58,200 0
12-Oct-2022 3,080.00 3,870.00 2,910.00 3,830.00 72,100 0
11-Oct-2022 3,300.00 3,340.00 3,110.00 3,110.00 28,400 0
10-Oct-2022 3,580.00 3,580.00 3,340.00 3,340.00 108,700 0
07-Oct-2022 3,750.00 3,860.00 3,590.00 3,590.00 240,100 0
06-Oct-2022 4,100.00 4,100.00 3,850.00 3,850.00 12,400 0
05-Oct-2022 4,170.00 4,170.00 4,130.00 4,130.00 49,900 0
04-Oct-2022 4,670.00 4,670.00 4,440.00 4,440.00 13,600 0
03-Oct-2022 5,000.00 5,075.00 4,770.00 4,770.00 21,500 0
30-Sep-2022 5,150.00 5,150.00 5,125.00 5,125.00 17,700 0
29-Sep-2022 5,500.00 5,500.00 5,500.00 5,500.00 137,200 0
28-Sep-2022 4,750.00 5,900.00 4,630.00 5,900.00 505,000 0
27-Sep-2022 4,450.00 4,800.00 4,300.00 4,800.00 179,900 0
26-Sep-2022 4,350.00 4,480.00 4,180.00 4,480.00 70,400 0
23-Sep-2022 4,450.00 4,450.00 4,350.00 4,350.00 22,100 0
22-Sep-2022 4,210.00 4,450.00 4,130.00 4,450.00 49,300 0
21-Sep-2022 3,940.00 4,260.00 3,920.00 4,260.00 85,100 0
20-Sep-2022 4,000.00 4,000.00 3,840.00 3,990.00 68,700 0
19-Sep-2022 3,950.00 3,970.00 3,810.00 3,940.00 18,700 0
16-Sep-2022 3,850.00 3,970.00 3,670.00 3,970.00 53,200 0
15-Sep-2022 3,750.00 3,860.00 3,580.00 3,860.00 40,000 0
14-Sep-2022 3,650.00 3,790.00 3,620.00 3,760.00 12,100 0
13-Sep-2022 3,820.00 3,980.00 3,610.00 3,700.00 139,100 0
12-Sep-2022 3,290.00 3,850.00 3,230.00 3,800.00 211,900 0
09-Sep-2022 3,090.00 3,250.00 3,010.00 3,250.00 74,800 0
08-Sep-2022 3,020.00 3,120.00 2,980.00 3,090.00 13,300 0
07-Sep-2022 3,010.00 3,040.00 2,900.00 3,020.00 14,500 0
06-Sep-2022 2,900.00 3,040.00 2,900.00 3,000.00 29,900 0
05-Sep-2022 2,780.00 2,900.00 2,720.00 2,890.00 14,400 0
02-Sep-2022 2,670.00 2,800.00 2,670.00 2,780.00 20,300 0
01-Sep-2022 2,680.00 2,710.00 2,660.00 2,710.00 3,500 0
31-Aug-2022 2,660.00 2,780.00 2,650.00 2,680.00 13,300 0
30-Aug-2022 2,700.00 2,790.00 2,620.00 2,710.00 26,800 0
29-Aug-2022 2,900.00 2,900.00 2,700.00 2,710.00 85,900 0
26-Aug-2022 3,000.00 3,000.00 2,790.00 2,900.00 153,400 0
25-Aug-2022 3,020.00 3,040.00 3,000.00 3,000.00 18,500 0
24-Aug-2022 3,140.00 3,160.00 3,070.00 3,070.00 9,600 0
23-Aug-2022 3,200.00 3,210.00 2,970.00 3,150.00 458,600 0
22-Aug-2022 3,190.00 3,190.00 3,020.00 3,190.00 78,900 0
19-Aug-2022 3,240.00 3,240.00 3,160.00 3,190.00 33,700 0
18-Aug-2022 3,350.00 3,350.00 3,240.00 3,240.00 50,100 0
16-Aug-2022 3,590.00 3,590.00 3,340.00 3,350.00 43,100 0
15-Aug-2022 3,650.00 3,650.00 3,550.00 3,590.00 11,600 0
12-Aug-2022 3,640.00 3,690.00 3,600.00 3,600.00 40,600 0
11-Aug-2022 3,880.00 3,880.00 3,610.00 3,620.00 217,300 0
10-Aug-2022 4,000.00 4,000.00 3,880.00 3,880.00 12,800 0
09-Aug-2022 4,110.00 4,110.00 3,870.00 3,920.00 32,700 0
08-Aug-2022 4,110.00 4,110.00 4,070.00 4,110.00 1,400 0
05-Aug-2022 4,110.00 4,110.00 4,100.00 4,110.00 7,400 0
04-Aug-2022 4,110.00 4,110.00 4,110.00 4,110.00 11,200 0
03-Aug-2022 4,100.00 4,200.00 4,100.00 4,110.00 6,300 0
02-Aug-2022 4,130.00 4,130.00 4,100.00 4,100.00 3,700 0
01-Aug-2022 4,140.00 4,140.00 4,110.00 4,110.00 5,800 0
29-Jul-2022 4,310.00 4,310.00 4,140.00 4,140.00 12,100 0
28-Jul-2022 4,310.00 4,310.00 4,310.00 4,310.00 1,300 0
27-Jul-2022 4,340.00 4,370.00 4,310.00 4,310.00 4,400 0
26-Jul-2022 4,270.00 4,360.00 4,220.00 4,360.00 4,200 0
25-Jul-2022 4,300.00 4,300.00 4,250.00 4,270.00 6,100 0
22-Jul-2022 4,170.00 4,400.00 4,000.00 4,300.00 30,200 0
21-Jul-2022 4,240.00 4,240.00 4,150.00 4,160.00 16,100 0
20-Jul-2022 4,250.00 4,250.00 4,240.00 4,240.00 2,500 0
19-Jul-2022 4,300.00 4,300.00 4,180.00 4,250.00 26,400 0
18-Jul-2022 4,320.00 4,350.00 4,320.00 4,350.00 3,400 0
15-Jul-2022 4,350.00 4,360.00 4,330.00 4,350.00 12,000 0
14-Jul-2022 4,410.00 4,410.00 4,340.00 4,340.00 2,600 0
13-Jul-2022 4,450.00 4,450.00 4,390.00 4,390.00 9,800 0
12-Jul-2022 4,450.00 4,450.00 4,430.00 4,450.00 1,600 0
11-Jul-2022 4,480.00 4,530.00 4,470.00 4,490.00 4,300 0
08-Jul-2022 4,480.00 4,530.00 4,440.00 4,530.00 9,900 0
07-Jul-2022 4,650.00 4,650.00 4,530.00 4,530.00 8,100 0
06-Jul-2022 4,400.00 4,650.00 4,400.00 4,650.00 4,300 0
05-Jul-2022 4,460.00 4,470.00 4,390.00 4,450.00 5,800 0
04-Jul-2022 4,790.00 4,790.00 4,460.00 4,460.00 44,600 0
01-Jul-2022 5,075.00 5,075.00 4,790.00 4,790.00 15,500 0
30-Jun-2022 5,150.00 5,150.00 5,150.00 5,150.00 6,000 0
29-Jun-2022 4,530.00 5,525.00 4,500.00 5,525.00 523,500 0
28-Jun-2022 4,500.00 4,540.00 4,490.00 4,540.00 1,400 0
27-Jun-2022 4,490.00 4,560.00 4,440.00 4,550.00 24,100 0
24-Jun-2022 4,470.00 4,590.00 4,440.00 4,540.00 3,800 0
23-Jun-2022 4,400.00 4,600.00 4,300.00 4,520.00 6,000 0
22-Jun-2022 4,200.00 4,600.00 4,200.00 4,300.00 23,900 0
21-Jun-2022 4,240.00 4,240.00 4,180.00 4,180.00 4,800 0
20-Jun-2022 4,300.00 4,350.00 4,240.00 4,240.00 7,300 0
17-Jun-2022 4,190.00 4,240.00 3,950.00 4,240.00 59,000 0
16-Jun-2022 4,290.00 4,290.00 4,240.00 4,240.00 12,000 0
15-Jun-2022 4,340.00 4,350.00 4,290.00 4,290.00 8,800 0
14-Jun-2022 4,300.00 4,340.00 4,270.00 4,340.00 3,300 0
13-Jun-2022 4,520.00 4,520.00 4,270.00 4,270.00 30,000 0
10-Jun-2022 4,570.00 4,570.00 4,300.00 4,570.00 40,500 0
09-Jun-2022 4,610.00 4,610.00 4,550.00 4,570.00 5,800 0
08-Jun-2022 4,650.00 4,650.00 4,610.00 4,640.00 2,200 0