Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 3,830.00 3,850.00 3,730.00 3,810.00 70,500 0
08-Mar-2022 4,100.00 4,100.00 3,820.00 3,830.00 180,900 0
07-Mar-2022 4,400.00 4,410.00 4,100.00 4,100.00 152,500 0
04-Mar-2022 4,190.00 4,400.00 4,170.00 4,400.00 25,800 0
02-Mar-2022 4,330.00 4,330.00 4,110.00 4,190.00 58,300 0
01-Mar-2022 4,590.00 4,610.00 4,290.00 4,350.00 93,100 0
25-Feb-2022 4,880.00 4,900.00 4,560.00 4,610.00 54,100 0
24-Feb-2022 4,330.00 4,900.00 4,030.00 4,900.00 386,200 0
23-Feb-2022 4,600.00 4,600.00 4,330.00 4,330.00 78,800 0
22-Feb-2022 4,740.00 4,740.00 4,600.00 4,600.00 50,600 0
21-Feb-2022 4,740.00 4,740.00 4,640.00 4,740.00 64,800 0
18-Feb-2022 4,690.00 4,750.00 4,640.00 4,740.00 48,000 0
17-Feb-2022 4,730.00 4,730.00 4,660.00 4,690.00 24,500 0
16-Feb-2022 4,670.00 4,730.00 4,650.00 4,730.00 14,000 0
15-Feb-2022 4,730.00 4,730.00 4,650.00 4,670.00 30,200 0
14-Feb-2022 4,750.00 4,770.00 4,730.00 4,730.00 42,800 0
11-Feb-2022 4,670.00 4,750.00 4,640.00 4,750.00 52,400 0
10-Feb-2022 4,800.00 4,850.00 4,670.00 4,670.00 69,600 0
09-Feb-2022 4,700.00 4,700.00 4,620.00 4,700.00 39,200 0
08-Feb-2022 4,750.00 4,750.00 4,700.00 4,700.00 22,600 0
07-Feb-2022 4,750.00 4,830.00 4,690.00 4,750.00 31,300 0
04-Feb-2022 4,750.00 4,750.00 4,700.00 4,750.00 32,800 0
03-Feb-2022 4,750.00 4,800.00 4,700.00 4,750.00 20,600 0
02-Feb-2022 4,700.00 4,770.00 4,640.00 4,750.00 41,800 0
31-Jan-2022 4,790.00 4,890.00 4,700.00 4,700.00 49,300 0
28-Jan-2022 4,810.00 4,840.00 4,590.00 4,790.00 100,400 0
27-Jan-2022 4,200.00 4,870.00 4,200.00 4,800.00 245,600 0
26-Jan-2022 3,960.00 4,200.00 3,700.00 4,200.00 207,600 0
25-Jan-2022 4,250.00 4,250.00 3,960.00 3,960.00 333,300 0
24-Jan-2022 4,300.00 4,390.00 4,230.00 4,250.00 63,700 0
21-Jan-2022 4,240.00 4,300.00 3,950.00 4,300.00 377,300 0
20-Jan-2022 4,550.00 4,550.00 4,240.00 4,240.00 412,500 0
19-Jan-2022 4,830.00 4,830.00 4,550.00 4,550.00 188,300 0
18-Jan-2022 4,770.00 4,830.00 4,770.00 4,830.00 35,200 0
17-Jan-2022 4,900.00 4,920.00 4,800.00 4,800.00 60,600 0
14-Jan-2022 4,950.00 4,950.00 4,900.00 4,900.00 18,600 0
13-Jan-2022 4,940.00 4,950.00 4,860.00 4,950.00 117,800 0
12-Jan-2022 4,960.00 5,000.00 4,880.00 4,940.00 30,500 0
11-Jan-2022 4,970.00 4,970.00 4,890.00 4,930.00 95,500 0
10-Jan-2022 5,000.00 5,000.00 4,970.00 4,970.00 24,000 0
07-Jan-2022 4,990.00 5,000.00 4,940.00 5,000.00 40,400 0
06-Jan-2022 5,000.00 5,000.00 4,750.00 4,990.00 172,300 0
05-Jan-2022 5,000.00 5,100.00 4,980.00 5,000.00 147,500 0
04-Jan-2022 5,050.00 5,100.00 4,990.00 5,000.00 92,800 0
03-Jan-2022 5,125.00 5,125.00 4,980.00 5,000.00 120,300 0
30-Dec-2021 5,025.00 5,250.00 4,940.00 5,125.00 247,300 0