Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 4,000.00 4,010.00 3,720.00 4,000.00 157,100 0
28-Dec-2022 4,100.00 4,110.00 3,900.00 4,000.00 42,800 0
27-Dec-2022 3,800.00 4,150.00 3,720.00 4,150.00 117,200 0
26-Dec-2022 4,260.00 4,260.00 3,990.00 3,990.00 85,100 0
23-Dec-2022 4,060.00 4,280.00 3,840.00 4,280.00 109,000 0
22-Dec-2022 3,940.00 4,390.00 3,940.00 4,120.00 95,400 0
21-Dec-2022 4,000.00 4,000.00 3,760.00 3,940.00 52,300 0
20-Dec-2022 3,630.00 4,100.00 3,500.00 4,000.00 183,900 0
19-Dec-2022 3,420.00 3,500.00 3,300.00 3,500.00 73,600 0
16-Dec-2022 3,240.00 3,400.00 3,200.00 3,400.00 123,000 0
15-Dec-2022 3,160.00 3,260.00 3,090.00 3,260.00 13,100 0
14-Dec-2022 3,210.00 3,210.00 3,160.00 3,160.00 9,000 0
13-Dec-2022 3,150.00 3,260.00 3,150.00 3,220.00 2,700 0
12-Dec-2022 3,050.00 3,170.00 3,050.00 3,150.00 9,800 0
09-Dec-2022 3,080.00 3,210.00 3,080.00 3,080.00 14,600 0
08-Dec-2022 3,080.00 3,080.00 3,080.00 3,080.00 16,700 0
07-Dec-2022 3,060.00 3,090.00 3,060.00 3,080.00 3,900 0
06-Dec-2022 3,100.00 3,100.00 3,060.00 3,060.00 1,200 0
05-Dec-2022 3,050.00 3,100.00 3,050.00 3,100.00 21,000 0
02-Dec-2022 3,100.00 3,100.00 3,060.00 3,100.00 5,400 0
01-Dec-2022 3,110.00 3,110.00 3,060.00 3,100.00 5,500 0
30-Nov-2022 3,180.00 3,180.00 3,100.00 3,120.00 16,800 0
29-Nov-2022 3,250.00 3,250.00 3,170.00 3,180.00 2,200 0
28-Nov-2022 3,250.00 3,250.00 3,170.00 3,250.00 1,800 0
25-Nov-2022 3,300.00 3,300.00 3,250.00 3,250.00 2,900 0
24-Nov-2022 3,210.00 3,300.00 3,190.00 3,300.00 1,800 0
23-Nov-2022 3,170.00 3,280.00 3,160.00 3,210.00 11,200 0
22-Nov-2022 3,060.00 3,170.00 3,060.00 3,170.00 1,400 0
21-Nov-2022 3,130.00 3,130.00 3,050.00 3,050.00 1,100 0
18-Nov-2022 3,150.00 3,150.00 3,050.00 3,130.00 5,000 0
17-Nov-2022 3,250.00 3,250.00 3,150.00 3,150.00 3,400 0
16-Nov-2022 3,200.00 3,290.00 3,200.00 3,240.00 7,900 0
15-Nov-2022 3,080.00 3,210.00 3,080.00 3,120.00 4,500 0
14-Nov-2022 2,940.00 3,080.00 2,940.00 3,080.00 27,500 0
11-Nov-2022 3,120.00 3,130.00 2,920.00 2,920.00 154,200 0
10-Nov-2022 3,150.00 3,180.00 3,130.00 3,130.00 5,000 0
09-Nov-2022 3,200.00 3,200.00 3,170.00 3,170.00 4,600 0
08-Nov-2022 3,180.00 3,200.00 3,180.00 3,200.00 3,000 0
07-Nov-2022 3,210.00 3,210.00 3,190.00 3,200.00 1,300 0
04-Nov-2022 3,150.00 3,250.00 3,140.00 3,210.00 9,200 0
03-Nov-2022 3,160.00 3,160.00 3,150.00 3,150.00 400 0
02-Nov-2022 3,170.00 3,200.00 3,170.00 3,170.00 2,200 0
01-Nov-2022 3,150.00 3,180.00 3,080.00 3,150.00 10,500 0
31-Oct-2022 3,200.00 3,200.00 3,150.00 3,150.00 18,100 0
28-Oct-2022 3,190.00 3,220.00 3,190.00 3,220.00 4,500 0
27-Oct-2022 3,310.00 3,310.00 3,210.00 3,240.00 3,900 0
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