Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 4,660.00 4,660.00 4,580.00 4,650.00 10,000 0
06-Jun-2022 4,700.00 4,700.00 4,650.00 4,660.00 2,800 0
03-Jun-2022 4,700.00 4,710.00 4,690.00 4,700.00 9,100 0
02-Jun-2022 5,125.00 5,125.00 4,750.00 4,750.00 38,600 0
31-May-2022 4,980.00 5,100.00 4,770.00 5,100.00 178,700 0
30-May-2022 4,820.00 4,980.00 4,780.00 4,980.00 77,600 0
27-May-2022 4,890.00 4,890.00 4,750.00 4,800.00 12,900 0
25-May-2022 4,700.00 4,900.00 4,700.00 4,900.00 160,700 0
24-May-2022 4,880.00 4,880.00 4,590.00 4,750.00 46,100 0
23-May-2022 4,290.00 4,890.00 4,290.00 4,880.00 195,000 0
20-May-2022 4,500.00 4,500.00 4,280.00 4,290.00 23,300 0
19-May-2022 4,100.00 4,500.00 4,100.00 4,500.00 40,100 0
18-May-2022 4,270.00 4,270.00 4,100.00 4,100.00 59,300 0
17-May-2022 4,220.00 4,270.00 4,200.00 4,270.00 7,500 0
13-May-2022 4,250.00 4,290.00 4,230.00 4,270.00 2,100 0
12-May-2022 4,390.00 4,590.00 4,000.00 4,300.00 47,200 0
11-May-2022 4,120.00 4,940.00 4,120.00 4,300.00 19,300 0
10-May-2022 4,120.00 4,120.00 4,020.00 4,120.00 12,200 0
09-May-2022 4,150.00 4,150.00 4,120.00 4,120.00 3,200 0
28-Apr-2022 4,350.00 4,350.00 4,200.00 4,200.00 18,200 0
27-Apr-2022 4,420.00 4,420.00 4,380.00 4,380.00 8,700 0
26-Apr-2022 4,480.00 4,500.00 4,400.00 4,420.00 30,800 0
25-Apr-2022 4,300.00 4,430.00 4,250.00 4,430.00 14,300 0
22-Apr-2022 4,300.00 4,300.00 4,300.00 4,300.00 5,800 0
21-Apr-2022 4,300.00 4,300.00 4,240.00 4,300.00 6,300 0
20-Apr-2022 4,280.00 4,300.00 4,070.00 4,300.00 32,600 0
19-Apr-2022 4,430.00 4,430.00 4,300.00 4,300.00 25,200 0
18-Apr-2022 4,480.00 4,480.00 4,430.00 4,430.00 4,000 0
14-Apr-2022 4,590.00 4,590.00 4,470.00 4,470.00 7,200 0
13-Apr-2022 4,610.00 4,620.00 4,530.00 4,530.00 10,100 0
12-Apr-2022 4,630.00 4,670.00 4,600.00 4,620.00 9,800 0
11-Apr-2022 4,630.00 4,630.00 4,500.00 4,630.00 27,500 0
08-Apr-2022 4,690.00 4,700.00 4,580.00 4,630.00 21,100 0
07-Apr-2022 4,700.00 4,750.00 4,660.00 4,660.00 5,400 0
06-Apr-2022 4,600.00 4,750.00 4,580.00 4,680.00 15,000 0
05-Apr-2022 4,460.00 4,600.00 4,400.00 4,600.00 26,200 0
04-Apr-2022 4,690.00 4,690.00 4,460.00 4,460.00 25,200 0
01-Apr-2022 5,125.00 5,125.00 4,770.00 4,770.00 42,900 0
31-Mar-2022 5,400.00 5,500.00 5,125.00 5,125.00 686,400 0
30-Mar-2022 4,600.00 5,500.00 4,500.00 5,500.00 149,800 0
29-Mar-2022 4,380.00 4,590.00 4,360.00 4,590.00 85,400 0
28-Mar-2022 4,300.00 4,400.00 4,280.00 4,400.00 35,500 0
25-Mar-2022 4,150.00 4,300.00 4,120.00 4,300.00 52,700 0
24-Mar-2022 4,050.00 4,150.00 4,030.00 4,150.00 55,500 0
23-Mar-2022 4,040.00 4,050.00 3,900.00 4,050.00 39,400 0
22-Mar-2022 4,040.00 4,050.00 4,020.00 4,050.00 8,900 0
21-Mar-2022 4,050.00 4,080.00 4,030.00 4,050.00 26,700 0
18-Mar-2022 4,000.00 4,050.00 3,950.00 4,050.00 39,900 0
17-Mar-2022 3,960.00 4,000.00 3,950.00 4,000.00 21,500 0
16-Mar-2022 3,950.00 3,960.00 3,860.00 3,960.00 29,500 0
15-Mar-2022 3,990.00 4,000.00 3,960.00 3,960.00 4,500 0
14-Mar-2022 4,000.00 4,000.00 3,910.00 3,990.00 27,000 0
11-Mar-2022 3,920.00 3,970.00 3,920.00 3,970.00 23,400 0
10-Mar-2022 3,810.00 3,930.00 3,760.00 3,860.00 24,300 0