Price History - TFAS

Kembali ke Company
Ticker: TFAS
Company: PT Telefast Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 4,000.00 4,010.00 3,720.00 4,000.00 157,100 0
28-Dec-2022 4,100.00 4,110.00 3,900.00 4,000.00 42,800 0
27-Dec-2022 3,800.00 4,150.00 3,720.00 4,150.00 117,200 0
26-Dec-2022 4,260.00 4,260.00 3,990.00 3,990.00 85,100 0
23-Dec-2022 4,060.00 4,280.00 3,840.00 4,280.00 109,000 0
22-Dec-2022 3,940.00 4,390.00 3,940.00 4,120.00 95,400 0
21-Dec-2022 4,000.00 4,000.00 3,760.00 3,940.00 52,300 0
20-Dec-2022 3,630.00 4,100.00 3,500.00 4,000.00 183,900 0
19-Dec-2022 3,420.00 3,500.00 3,300.00 3,500.00 73,600 0
16-Dec-2022 3,240.00 3,400.00 3,200.00 3,400.00 123,000 0
15-Dec-2022 3,160.00 3,260.00 3,090.00 3,260.00 13,100 0
14-Dec-2022 3,210.00 3,210.00 3,160.00 3,160.00 9,000 0
13-Dec-2022 3,150.00 3,260.00 3,150.00 3,220.00 2,700 0
12-Dec-2022 3,050.00 3,170.00 3,050.00 3,150.00 9,800 0
09-Dec-2022 3,080.00 3,210.00 3,080.00 3,080.00 14,600 0
08-Dec-2022 3,080.00 3,080.00 3,080.00 3,080.00 16,700 0
07-Dec-2022 3,060.00 3,090.00 3,060.00 3,080.00 3,900 0
06-Dec-2022 3,100.00 3,100.00 3,060.00 3,060.00 1,200 0
05-Dec-2022 3,050.00 3,100.00 3,050.00 3,100.00 21,000 0
02-Dec-2022 3,100.00 3,100.00 3,060.00 3,100.00 5,400 0
01-Dec-2022 3,110.00 3,110.00 3,060.00 3,100.00 5,500 0
30-Nov-2022 3,180.00 3,180.00 3,100.00 3,120.00 16,800 0
29-Nov-2022 3,250.00 3,250.00 3,170.00 3,180.00 2,200 0
28-Nov-2022 3,250.00 3,250.00 3,170.00 3,250.00 1,800 0
25-Nov-2022 3,300.00 3,300.00 3,250.00 3,250.00 2,900 0
24-Nov-2022 3,210.00 3,300.00 3,190.00 3,300.00 1,800 0
23-Nov-2022 3,170.00 3,280.00 3,160.00 3,210.00 11,200 0
22-Nov-2022 3,060.00 3,170.00 3,060.00 3,170.00 1,400 0
21-Nov-2022 3,130.00 3,130.00 3,050.00 3,050.00 1,100 0
18-Nov-2022 3,150.00 3,150.00 3,050.00 3,130.00 5,000 0
17-Nov-2022 3,250.00 3,250.00 3,150.00 3,150.00 3,400 0
16-Nov-2022 3,200.00 3,290.00 3,200.00 3,240.00 7,900 0
15-Nov-2022 3,080.00 3,210.00 3,080.00 3,120.00 4,500 0
14-Nov-2022 2,940.00 3,080.00 2,940.00 3,080.00 27,500 0
11-Nov-2022 3,120.00 3,130.00 2,920.00 2,920.00 154,200 0
10-Nov-2022 3,150.00 3,180.00 3,130.00 3,130.00 5,000 0
09-Nov-2022 3,200.00 3,200.00 3,170.00 3,170.00 4,600 0
08-Nov-2022 3,180.00 3,200.00 3,180.00 3,200.00 3,000 0
07-Nov-2022 3,210.00 3,210.00 3,190.00 3,200.00 1,300 0
04-Nov-2022 3,150.00 3,250.00 3,140.00 3,210.00 9,200 0
03-Nov-2022 3,160.00 3,160.00 3,150.00 3,150.00 400 0
02-Nov-2022 3,170.00 3,200.00 3,170.00 3,170.00 2,200 0
01-Nov-2022 3,150.00 3,180.00 3,080.00 3,150.00 10,500 0
31-Oct-2022 3,200.00 3,200.00 3,150.00 3,150.00 18,100 0
28-Oct-2022 3,190.00 3,220.00 3,190.00 3,220.00 4,500 0
27-Oct-2022 3,310.00 3,310.00 3,210.00 3,240.00 3,900 0