Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 2,700.00 2,790.00 2,560.00 2,700.00 41,200 0
05-Jun-2023 2,770.00 2,800.00 2,750.00 2,760.00 26,800 0
31-May-2023 2,780.00 2,800.00 2,750.00 2,770.00 7,100 0
30-May-2023 2,850.00 2,850.00 2,750.00 2,770.00 9,700 0
29-May-2023 2,740.00 2,850.00 2,740.00 2,770.00 2,500 0
26-May-2023 2,710.00 2,830.00 2,710.00 2,790.00 4,600 0
25-May-2023 2,680.00 2,800.00 2,680.00 2,750.00 13,100 0
24-May-2023 2,760.00 2,760.00 2,720.00 2,720.00 5,400 0
23-May-2023 2,710.00 2,770.00 2,680.00 2,720.00 94,200 0
22-May-2023 2,680.00 2,800.00 2,680.00 2,740.00 27,700 0
19-May-2023 2,640.00 2,660.00 2,600.00 2,640.00 82,500 0
17-May-2023 2,800.00 2,800.00 2,620.00 2,620.00 103,700 0
16-May-2023 3,000.00 3,030.00 2,810.00 2,810.00 101,600 0
15-May-2023 3,240.00 3,300.00 3,020.00 3,020.00 109,400 0
12-May-2023 3,260.00 3,580.00 3,190.00 3,240.00 461,200 0
11-May-2023 3,430.00 3,530.00 3,360.00 3,420.00 161,700 0
10-May-2023 3,700.00 3,750.00 3,360.00 3,610.00 160,800 0
09-May-2023 3,670.00 3,770.00 3,510.00 3,610.00 43,200 0
08-May-2023 3,760.00 3,770.00 3,670.00 3,770.00 45,700 0
05-May-2023 3,700.00 3,780.00 3,700.00 3,770.00 7,600 0
04-May-2023 3,650.00 3,980.00 3,600.00 3,780.00 20,300 0
03-May-2023 3,570.00 4,500.00 3,570.00 3,740.00 84,200 0
02-May-2023 3,680.00 3,730.00 3,430.00 3,630.00 58,100 0
28-Apr-2023 3,680.00 3,960.00 3,510.00 3,680.00 37,900 0
27-Apr-2023 3,570.00 4,000.00 3,500.00 3,770.00 69,200 0
26-Apr-2023 3,280.00 4,000.00 3,160.00 3,580.00 86,900 0
18-Apr-2023 3,410.00 3,640.00 3,390.00 3,390.00 51,400 0
17-Apr-2023 3,930.00 3,940.00 3,640.00 3,640.00 53,000 0
14-Apr-2023 3,740.00 4,220.00 3,700.00 3,910.00 192,500 0
13-Apr-2023 2,810.00 3,500.00 2,810.00 3,460.00 352,900 0
12-Apr-2023 3,020.00 3,020.00 3,020.00 3,020.00 10,200 0
11-Apr-2023 3,480.00 3,480.00 3,240.00 3,240.00 5,800 0
10-Apr-2023 3,740.00 3,740.00 3,480.00 3,480.00 21,300 0
06-Apr-2023 4,020.00 4,020.00 3,740.00 3,740.00 9,700 0
05-Apr-2023 4,320.00 4,320.00 4,020.00 4,020.00 5,500 0
04-Apr-2023 4,640.00 4,640.00 4,320.00 4,320.00 1,700 0
03-Apr-2023 4,640.00 4,640.00 4,640.00 4,640.00 2,200 0
31-Mar-2023 4,980.00 4,980.00 4,980.00 4,980.00 4,800 0
30-Mar-2023 4,500.00 5,350.00 4,380.00 5,350.00 814,700 0
29-Mar-2023 4,270.00 4,540.00 4,010.00 4,540.00 224,000 0
28-Mar-2023 3,690.00 4,280.00 3,610.00 4,280.00 195,500 0
27-Mar-2023 3,490.00 3,700.00 3,290.00 3,700.00 74,300 0
24-Mar-2023 3,190.00 3,490.00 3,100.00 3,480.00 148,400 0
21-Mar-2023 3,000.00 3,190.00 2,840.00 3,190.00 93,800 0
20-Mar-2023 2,700.00 2,990.00 2,690.00 2,990.00 82,300 0
17-Mar-2023 2,620.00 2,700.00 2,500.00 2,600.00 1,054,500 0