Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 2,470.00 2,650.00 2,400.00 2,610.00 290,900 0
15-Mar-2023 2,390.00 2,470.00 2,310.00 2,470.00 82,400 0
14-Mar-2023 2,410.00 2,410.00 2,370.00 2,370.00 19,800 0
13-Mar-2023 2,450.00 2,450.00 2,320.00 2,410.00 23,600 0
10-Mar-2023 2,480.00 2,480.00 2,430.00 2,450.00 14,900 0
09-Mar-2023 2,460.00 2,540.00 2,460.00 2,480.00 12,100 0
08-Mar-2023 2,530.00 2,530.00 2,460.00 2,460.00 20,700 0
07-Mar-2023 2,500.00 2,600.00 2,500.00 2,530.00 7,400 0
06-Mar-2023 2,660.00 2,660.00 2,480.00 2,500.00 45,700 0
03-Mar-2023 2,600.00 2,670.00 2,570.00 2,660.00 2,300 0
02-Mar-2023 2,650.00 2,700.00 2,500.00 2,680.00 7,100 0
01-Mar-2023 2,860.00 2,860.00 2,660.00 2,660.00 61,800 0
28-Feb-2023 3,070.00 3,220.00 2,860.00 2,860.00 181,900 0
27-Feb-2023 2,670.00 3,100.00 2,640.00 3,070.00 122,600 0
24-Feb-2023 2,630.00 2,640.00 2,590.00 2,630.00 18,500 0
23-Feb-2023 2,620.00 2,620.00 2,590.00 2,620.00 4,600 0
22-Feb-2023 2,630.00 2,640.00 2,560.00 2,560.00 11,800 0
21-Feb-2023 2,530.00 2,640.00 2,530.00 2,640.00 18,600 0
20-Feb-2023 2,510.00 2,510.00 2,490.00 2,510.00 2,600 0
17-Feb-2023 2,440.00 2,580.00 2,440.00 2,460.00 13,400 0
16-Feb-2023 2,450.00 2,460.00 2,430.00 2,440.00 2,500 0
15-Feb-2023 2,540.00 2,540.00 2,460.00 2,480.00 10,500 0
14-Feb-2023 2,580.00 2,580.00 2,490.00 2,540.00 13,900 0
13-Feb-2023 2,560.00 2,630.00 2,500.00 2,580.00 5,600 0
10-Feb-2023 2,520.00 2,580.00 2,500.00 2,500.00 3,700 0
09-Feb-2023 2,520.00 2,530.00 2,520.00 2,520.00 5,700 0
08-Feb-2023 2,550.00 2,560.00 2,510.00 2,520.00 3,000 0
07-Feb-2023 2,600.00 2,600.00 2,540.00 2,570.00 5,200 0
06-Feb-2023 2,690.00 2,690.00 2,520.00 2,600.00 13,900 0
03-Feb-2023 2,620.00 2,620.00 2,600.00 2,610.00 2,700 0
02-Feb-2023 2,600.00 2,670.00 2,600.00 2,640.00 6,200 0
01-Feb-2023 2,690.00 2,690.00 2,610.00 2,640.00 5,700 0
31-Jan-2023 2,700.00 2,710.00 2,650.00 2,690.00 26,200 0
30-Jan-2023 2,650.00 2,700.00 2,610.00 2,610.00 3,700 0
27-Jan-2023 2,680.00 2,680.00 2,600.00 2,600.00 16,400 0
26-Jan-2023 2,680.00 2,680.00 2,600.00 2,680.00 48,500 0
25-Jan-2023 2,610.00 2,620.00 2,600.00 2,600.00 3,800 0
24-Jan-2023 2,600.00 2,790.00 2,600.00 2,600.00 23,200 0
20-Jan-2023 2,520.00 2,630.00 2,510.00 2,520.00 27,700 0
19-Jan-2023 2,620.00 2,630.00 2,510.00 2,510.00 28,200 0
18-Jan-2023 2,700.00 2,700.00 2,570.00 2,620.00 17,600 0
17-Jan-2023 2,760.00 2,800.00 2,680.00 2,700.00 54,100 0
16-Jan-2023 2,760.00 2,820.00 2,760.00 2,790.00 13,100 0
13-Jan-2023 2,800.00 2,820.00 2,790.00 2,790.00 1,500 0
12-Jan-2023 2,950.00 2,950.00 2,800.00 2,850.00 66,100 0
11-Jan-2023 3,010.00 3,020.00 2,950.00 2,980.00 19,200 0
10-Jan-2023 3,200.00 3,210.00 3,030.00 3,050.00 8,800 0
09-Jan-2023 3,450.00 3,480.00 3,240.00 3,240.00 18,500 0
06-Jan-2023 3,600.00 3,600.00 3,480.00 3,480.00 20,600 0
05-Jan-2023 4,020.00 4,020.00 3,740.00 3,740.00 21,500 0
04-Jan-2023 4,060.00 4,060.00 4,020.00 4,020.00 5,300 0
03-Jan-2023 4,320.00 4,320.00 4,320.00 4,320.00 1,800 0
02-Jan-2023 4,710.00 4,710.00 4,640.00 4,640.00 1,800 0
30-Dec-2022 3,860.00 4,980.00 3,760.00 4,980.00 431,500 0