Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 1,000.00 1,235.00 1,000.00 1,235.00 1,687,800 0
31-Oct-2023 1,085.00 1,170.00 970.00 990.00 267,800 0
30-Oct-2023 1,180.00 1,230.00 1,065.00 1,080.00 133,100 0
27-Oct-2023 1,280.00 1,280.00 1,175.00 1,175.00 176,700 0
26-Oct-2023 1,400.00 1,405.00 1,255.00 1,280.00 203,100 0
25-Oct-2023 1,530.00 1,565.00 1,405.00 1,410.00 96,200 0
24-Oct-2023 1,480.00 1,515.00 1,470.00 1,505.00 15,500 0
23-Oct-2023 1,525.00 1,525.00 1,465.00 1,480.00 23,100 0
20-Oct-2023 1,605.00 1,605.00 1,500.00 1,525.00 76,700 0
19-Oct-2023 1,650.00 1,675.00 1,585.00 1,600.00 81,600 0
18-Oct-2023 1,700.00 1,745.00 1,625.00 1,690.00 83,900 0
17-Oct-2023 1,715.00 1,750.00 1,680.00 1,695.00 94,900 0
16-Oct-2023 1,775.00 1,775.00 1,715.00 1,715.00 86,000 0
13-Oct-2023 1,795.00 1,885.00 1,755.00 1,775.00 53,200 0
12-Oct-2023 1,800.00 1,835.00 1,745.00 1,795.00 37,800 0
11-Oct-2023 1,845.00 1,885.00 1,740.00 1,800.00 73,700 0
10-Oct-2023 1,890.00 1,910.00 1,845.00 1,845.00 59,900 0
09-Oct-2023 1,790.00 1,935.00 1,705.00 1,855.00 90,900 0
06-Oct-2023 1,850.00 1,860.00 1,745.00 1,745.00 95,000 0
05-Oct-2023 1,895.00 1,895.00 1,700.00 1,800.00 121,400 0
04-Oct-2023 1,970.00 2,020.00 1,895.00 1,895.00 97,400 0
03-Oct-2023 1,970.00 2,110.00 1,955.00 1,960.00 408,000 0
02-Oct-2023 2,200.00 2,290.00 1,940.00 1,960.00 974,800 0
29-Sep-2023 2,500.00 2,690.00 2,300.00 2,300.00 1,324,400 0
27-Sep-2023 2,400.00 2,500.00 2,170.00 2,500.00 874,500 0
26-Sep-2023 2,040.00 2,330.00 1,960.00 2,330.00 1,126,800 0
25-Sep-2023 1,820.00 2,050.00 1,820.00 2,040.00 700,700 0
22-Sep-2023 1,605.00 1,940.00 1,595.00 1,795.00 892,500 0
21-Sep-2023 1,795.00 1,795.00 1,555.00 1,595.00 436,800 0
20-Sep-2023 1,840.00 1,930.00 1,795.00 1,795.00 225,200 0
19-Sep-2023 1,980.00 1,985.00 1,815.00 1,835.00 391,600 0
18-Sep-2023 2,150.00 2,150.00 1,900.00 1,985.00 460,100 0
15-Sep-2023 1,800.00 2,250.00 1,800.00 2,120.00 2,388,900 0
14-Sep-2023 1,990.00 2,050.00 1,640.00 1,810.00 1,478,700 0
13-Sep-2023 2,750.00 3,080.00 1,910.00 1,990.00 4,968,700 0
12-Sep-2023 2,200.00 2,500.00 2,100.00 2,500.00 1,028,500 0
11-Sep-2023 1,700.00 2,000.00 1,700.00 2,000.00 593,500 0
08-Sep-2023 1,415.00 1,600.00 1,400.00 1,600.00 568,900 0
07-Sep-2023 1,115.00 1,280.00 1,035.00 1,280.00 830,800 0
06-Sep-2023 820.00 1,025.00 795.00 1,025.00 246,500 0
05-Sep-2023 820.00 820.00 820.00 820.00 0 0
04-Sep-2023 830.00 895.00 720.00 820.00 271,000 0
01-Sep-2023 955.00 995.00 850.00 850.00 98,800 0
31-Aug-2023 1,150.00 1,190.00 995.00 995.00 200,700 0
30-Aug-2023 1,340.00 1,355.00 1,165.00 1,165.00 297,700 0
29-Aug-2023 1,610.00 1,610.00 1,370.00 1,370.00 223,700 0
28-Aug-2023 1,645.00 1,690.00 1,610.00 1,610.00 27,300 0
25-Aug-2023 1,720.00 1,720.00 1,645.00 1,645.00 55,500 0
24-Aug-2023 1,770.00 1,770.00 1,750.00 1,750.00 6,700 0
23-Aug-2023 1,785.00 1,785.00 1,775.00 1,775.00 14,600 0
22-Aug-2023 1,775.00 1,780.00 1,775.00 1,780.00 2,000 0
21-Aug-2023 1,780.00 1,780.00 1,750.00 1,770.00 7,300 0
18-Aug-2023 1,785.00 1,795.00 1,775.00 1,780.00 27,000 0
16-Aug-2023 1,795.00 1,795.00 1,780.00 1,785.00 8,700 0
15-Aug-2023 1,790.00 1,790.00 1,770.00 1,790.00 2,100 0
14-Aug-2023 1,770.00 1,810.00 1,765.00 1,765.00 14,900 0
11-Aug-2023 1,780.00 1,780.00 1,755.00 1,760.00 23,900 0
10-Aug-2023 1,985.00 1,985.00 1,750.00 1,780.00 89,600 0
09-Aug-2023 1,950.00 2,000.00 1,950.00 1,975.00 6,300 0
08-Aug-2023 2,150.00 2,150.00 1,900.00 1,995.00 70,700 0
07-Aug-2023 2,200.00 2,280.00 2,150.00 2,150.00 37,600 0
04-Aug-2023 2,290.00 2,300.00 2,100.00 2,260.00 48,700 0
03-Aug-2023 2,250.00 2,310.00 2,250.00 2,290.00 29,000 0
02-Aug-2023 2,290.00 2,290.00 2,110.00 2,210.00 20,600 0
01-Aug-2023 2,390.00 2,400.00 2,290.00 2,290.00 30,800 0
31-Jul-2023 2,420.00 2,420.00 2,300.00 2,300.00 45,300 0
28-Jul-2023 2,430.00 2,430.00 2,420.00 2,420.00 4,100 0
27-Jul-2023 2,430.00 2,540.00 2,430.00 2,430.00 6,500 0
26-Jul-2023 2,430.00 2,450.00 2,430.00 2,450.00 1,300 0
25-Jul-2023 2,470.00 2,470.00 2,410.00 2,410.00 35,600 0
24-Jul-2023 2,450.00 2,550.00 2,450.00 2,470.00 21,100 0
21-Jul-2023 2,510.00 2,550.00 2,450.00 2,450.00 39,600 0
20-Jul-2023 2,580.00 2,580.00 2,510.00 2,510.00 17,800 0
18-Jul-2023 2,630.00 2,630.00 2,570.00 2,570.00 3,600 0
17-Jul-2023 2,600.00 2,600.00 2,540.00 2,540.00 20,900 0
14-Jul-2023 2,600.00 2,600.00 2,580.00 2,590.00 3,200 0
13-Jul-2023 2,540.00 2,620.00 2,530.00 2,590.00 22,600 0
12-Jul-2023 2,610.00 2,660.00 2,600.00 2,620.00 5,600 0
11-Jul-2023 2,600.00 2,680.00 2,600.00 2,610.00 41,900 0
10-Jul-2023 2,640.00 2,850.00 2,620.00 2,700.00 18,000 0
07-Jul-2023 2,700.00 2,750.00 2,650.00 2,650.00 22,200 0
06-Jul-2023 2,760.00 2,770.00 2,700.00 2,760.00 6,700 0
05-Jul-2023 2,700.00 2,800.00 2,700.00 2,760.00 21,800 0
04-Jul-2023 2,850.00 2,970.00 2,800.00 2,800.00 57,300 0
03-Jul-2023 3,090.00 3,200.00 2,690.00 2,800.00 114,900 0
27-Jun-2023 2,450.00 3,090.00 2,450.00 3,090.00 736,500 0
26-Jun-2023 2,700.00 2,710.00 2,500.00 2,500.00 100,900 0
23-Jun-2023 2,780.00 2,820.00 2,700.00 2,700.00 52,700 0
22-Jun-2023 3,160.00 3,190.00 2,700.00 2,780.00 260,700 0
21-Jun-2023 3,180.00 3,500.00 3,090.00 3,160.00 314,600 0
20-Jun-2023 3,670.00 3,670.00 3,190.00 3,190.00 123,700 0
19-Jun-2023 3,700.00 3,700.00 3,500.00 3,580.00 23,800 0
16-Jun-2023 3,650.00 3,670.00 3,500.00 3,500.00 32,500 0
15-Jun-2023 3,730.00 4,000.00 3,620.00 3,680.00 207,000 0
14-Jun-2023 3,690.00 3,850.00 3,680.00 3,730.00 53,000 0
13-Jun-2023 3,700.00 3,800.00 3,550.00 3,680.00 81,800 0
12-Jun-2023 3,350.00 3,700.00 3,350.00 3,690.00 165,500 0
09-Jun-2023 2,920.00 3,400.00 2,920.00 3,320.00 120,800 0
08-Jun-2023 2,750.00 3,000.00 2,740.00 2,890.00 72,300 0
07-Jun-2023 2,710.00 2,710.00 2,650.00 2,710.00 5,700 0