Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 4,960.00 5,100.00 4,950.00 5,000.00 131,200 0
28-Dec-2021 5,000.00 5,000.00 4,960.00 4,960.00 12,900 0
27-Dec-2021 4,970.00 5,000.00 4,930.00 5,000.00 45,600 0
24-Dec-2021 5,175.00 5,175.00 4,970.00 4,970.00 88,500 0
23-Dec-2021 5,100.00 5,150.00 4,980.00 5,150.00 115,800 0
22-Dec-2021 5,000.00 5,100.00 4,980.00 5,100.00 236,200 0
21-Dec-2021 5,025.00 5,025.00 4,950.00 5,000.00 64,000 0
20-Dec-2021 5,050.00 5,050.00 4,940.00 5,025.00 95,700 0
17-Dec-2021 5,100.00 5,100.00 5,000.00 5,050.00 57,100 0
16-Dec-2021 5,050.00 5,100.00 4,970.00 5,025.00 155,600 0
15-Dec-2021 4,950.00 4,960.00 4,870.00 4,960.00 107,200 0
14-Dec-2021 5,000.00 5,125.00 4,870.00 4,950.00 149,900 0
13-Dec-2021 5,150.00 5,150.00 4,980.00 4,980.00 110,900 0
10-Dec-2021 4,950.00 5,525.00 4,890.00 5,100.00 662,000 0
09-Dec-2021 4,940.00 5,000.00 4,880.00 4,890.00 100,200 0
08-Dec-2021 4,840.00 5,300.00 4,820.00 4,890.00 199,900 0
07-Dec-2021 4,790.00 4,830.00 4,680.00 4,830.00 82,400 0
06-Dec-2021 4,790.00 4,790.00 4,720.00 4,790.00 55,900 0
03-Dec-2021 4,700.00 4,790.00 4,660.00 4,790.00 24,200 0
02-Dec-2021 4,700.00 4,740.00 4,630.00 4,700.00 62,300 0
01-Dec-2021 4,850.00 4,850.00 4,700.00 4,700.00 201,000 0
30-Nov-2021 4,930.00 4,930.00 4,850.00 4,850.00 55,900 0
29-Nov-2021 4,930.00 4,940.00 4,810.00 4,930.00 94,800 0
26-Nov-2021 4,930.00 4,940.00 4,800.00 4,930.00 102,800 0
25-Nov-2021 4,920.00 4,920.00 4,800.00 4,920.00 85,700 0
24-Nov-2021 4,920.00 4,930.00 4,790.00 4,920.00 91,200 0
23-Nov-2021 4,920.00 4,940.00 4,860.00 4,920.00 55,100 0
22-Nov-2021 4,910.00 5,050.00 4,840.00 4,920.00 99,500 0
19-Nov-2021 4,810.00 4,900.00 4,760.00 4,900.00 126,700 0
18-Nov-2021 4,750.00 4,860.00 4,740.00 4,810.00 75,300 0
17-Nov-2021 4,730.00 4,780.00 4,690.00 4,750.00 82,400 0
16-Nov-2021 4,780.00 4,780.00 4,720.00 4,750.00 69,400 0
15-Nov-2021 4,710.00 4,790.00 4,700.00 4,780.00 66,300 0
12-Nov-2021 4,660.00 4,860.00 4,600.00 4,710.00 194,500 0
11-Nov-2021 4,650.00 4,680.00 4,560.00 4,660.00 121,200 0
10-Nov-2021 4,750.00 4,770.00 4,620.00 4,650.00 209,000 0
09-Nov-2021 4,770.00 4,770.00 4,690.00 4,740.00 54,700 0
08-Nov-2021 4,850.00 4,850.00 4,700.00 4,770.00 116,100 0
05-Nov-2021 4,780.00 4,890.00 4,700.00 4,780.00 169,900 0
04-Nov-2021 4,850.00 4,850.00 4,770.00 4,770.00 144,600 0
03-Nov-2021 4,880.00 4,940.00 4,780.00 4,850.00 113,900 0
02-Nov-2021 4,900.00 4,960.00 4,860.00 4,880.00 124,900 0
01-Nov-2021 5,100.00 5,100.00 4,990.00 4,990.00 83,600 0
29-Oct-2021 5,150.00 5,150.00 5,075.00 5,100.00 26,700 0
28-Oct-2021 5,100.00 5,375.00 5,075.00 5,100.00 114,100 0
27-Oct-2021 5,125.00 5,250.00 4,970.00 5,100.00 132,800 0
26-Oct-2021 5,400.00 5,500.00 5,050.00 5,125.00 182,100 0
25-Oct-2021 5,100.00 5,475.00 5,000.00 5,375.00 478,700 0
22-Oct-2021 4,880.00 5,000.00 4,880.00 4,950.00 56,800 0
21-Oct-2021 4,970.00 4,970.00 4,840.00 4,880.00 121,400 0
19-Oct-2021 5,075.00 5,075.00 4,960.00 4,970.00 78,100 0
18-Oct-2021 5,100.00 5,100.00 4,980.00 5,100.00 138,700 0
15-Oct-2021 5,050.00 5,100.00 4,970.00 5,100.00 190,200 0
14-Oct-2021 5,150.00 5,175.00 5,000.00 5,025.00 110,400 0