PT Telefast Indonesia Tbk TFAS

IDX · Indonesia · Technology Services

IDR 177.00+1.00 (+0.57%)

Market open· Oct 2, 2026, 4:15 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 176.00	0.00%	IDR 176.00	IDR 178.00	IDR 176.00	79.80K
2026-10-01	IDR 176.00	-2.22%	IDR 179.00	IDR 180.00	IDR 176.00	575.50K
2026-09-30	IDR 180.00	-0.55%	IDR 184.00	IDR 186.00	IDR 177.00	465.80K
2026-09-29	IDR 181.00	+6.47%	IDR 171.00	IDR 186.00	IDR 164.00	471.80K
2026-09-28	IDR 170.00	-6.59%	IDR 182.00	IDR 182.00	IDR 170.00	272.30K
2026-09-25	IDR 182.00	-4.71%	IDR 191.00	IDR 196.00	IDR 164.00	2.16M
2026-09-24	IDR 191.00	-3.54%	IDR 198.00	IDR 198.00	IDR 189.00	1.21M
2026-09-23	IDR 198.00	+1.54%	IDR 216.00	IDR 218.00	IDR 191.00	2.49M
2026-09-22	IDR 195.00	+2.63%	IDR 194.00	IDR 216.00	IDR 189.00	9.52M
2026-09-21	IDR 190.00	+1.60%	IDR 187.00	IDR 226.00	IDR 186.00	15.15M
2026-09-18	IDR 187.00	+0.54%	IDR 186.00	IDR 190.00	IDR 186.00	138.00K
2026-09-17	IDR 186.00	+0.54%	IDR 186.00	IDR 190.00	IDR 185.00	143.60K
2026-09-16	IDR 185.00	-0.54%	IDR 186.00	IDR 190.00	IDR 184.00	609.30K
2026-09-15	IDR 186.00	0.00%	IDR 189.00	IDR 189.00	IDR 183.00	257.40K
2026-09-14	IDR 186.00	+0.54%	IDR 186.00	IDR 188.00	IDR 183.00	245.90K
2026-09-11	IDR 185.00	-1.07%	IDR 188.00	IDR 189.00	IDR 184.00	158.70K
2026-09-10	IDR 187.00	-1.06%	IDR 191.00	IDR 191.00	IDR 187.00	130.90K
2026-09-09	IDR 189.00	-0.53%	IDR 190.00	IDR 191.00	IDR 185.00	309.60K
2026-09-08	IDR 190.00	-1.04%	IDR 193.00	IDR 194.00	IDR 190.00	730.60K
2026-09-07	IDR 192.00	+4.35%	IDR 184.00	IDR 193.00	IDR 184.00	1.36M
2026-09-04	IDR 184.00	0.00%	IDR 187.00	IDR 187.00	IDR 183.00	182.10K
2026-09-03	IDR 184.00	+1.10%	IDR 186.00	IDR 193.00	IDR 183.00	1.26M
2026-09-02	IDR 182.00	-1.62%	IDR 185.00	IDR 185.00	IDR 182.00	369.70K
2026-09-01	IDR 185.00	-1.60%	IDR 186.00	IDR 188.00	IDR 184.00	297.10K
2026-08-31	IDR 188.00	+1.62%	IDR 187.00	IDR 189.00	IDR 184.00	280.30K
2026-08-28	IDR 185.00	-0.54%	IDR 190.00	IDR 190.00	IDR 184.00	111.60K
2026-08-27	IDR 186.00	+1.09%	IDR 184.00	IDR 194.00	IDR 184.00	258.20K
2026-08-26	IDR 184.00	-1.60%	IDR 188.00	IDR 190.00	IDR 183.00	302.80K
2026-08-24	IDR 187.00	+1.08%	IDR 185.00	IDR 192.00	IDR 183.00	395.80K
2026-08-21	IDR 185.00	+0.54%	IDR 185.00	IDR 187.00	IDR 184.00	225.70K
2026-08-20	IDR 184.00	0.00%	IDR 188.00	IDR 188.00	IDR 183.00	226.80K
2026-08-19	IDR 184.00	0.00%	IDR 184.00	IDR 199.00	IDR 183.00	1.52M
2026-08-18	IDR 184.00	+0.55%	IDR 183.00	IDR 187.00	IDR 182.00	182.00K
2026-08-14	IDR 183.00	-1.08%	IDR 186.00	IDR 186.00	IDR 183.00	106.30K
2026-08-13	IDR 185.00	-0.54%	IDR 187.00	IDR 200.00	IDR 181.00	1.38M
2026-08-12	IDR 186.00	-1.59%	IDR 190.00	IDR 190.00	IDR 185.00	372.50K
2026-08-11	IDR 189.00	-1.56%	IDR 193.00	IDR 197.00	IDR 185.00	636.00K
2026-08-10	IDR 192.00	-1.03%	IDR 194.00	IDR 198.00	IDR 191.00	948.40K
2026-08-07	IDR 194.00	+2.65%	IDR 190.00	IDR 196.00	IDR 185.00	1.18M
2026-08-06	IDR 189.00	-0.53%	IDR 194.00	IDR 196.00	IDR 185.00	362.90K
2026-08-05	IDR 190.00	+1.60%	IDR 186.00	IDR 197.00	IDR 186.00	1.22M
2026-08-04	IDR 187.00	-0.53%	IDR 187.00	IDR 188.00	IDR 183.00	319.30K
2026-08-03	IDR 188.00	-2.59%	IDR 194.00	IDR 197.00	IDR 182.00	976.10K
2026-07-31	IDR 193.00	+1.58%	IDR 194.00	IDR 199.00	IDR 188.00	1.23M
2026-07-30	IDR 190.00	0.00%	IDR 194.00	IDR 198.00	IDR 185.00	1.41M
2026-07-29	IDR 190.00	-2.06%	IDR 206.00	IDR 250.00	IDR 189.00	13.05M
2026-07-28	IDR 194.00	-7.62%	IDR 212.00	IDR 234.00	IDR 192.00	3.67M
2026-07-27	IDR 210.00	+15.38%	IDR 190.00	IDR 244.00	IDR 182.00	14.43M
2026-07-24	IDR 182.00	-2.15%	IDR 186.00	IDR 212.00	IDR 180.00	1.94M
2026-07-23	IDR 186.00	+3.33%	IDR 184.00	IDR 188.00	IDR 181.00	536.20K
2026-07-22	IDR 180.00	+0.56%	IDR 179.00	IDR 184.00	IDR 176.00	335.80K
2026-07-21	IDR 179.00	-0.56%	IDR 182.00	IDR 182.00	IDR 178.00	255.20K
2026-07-20	IDR 180.00	0.00%	IDR 180.00	IDR 182.00	IDR 178.00	117.50K
2026-07-17	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 177.00	279.70K
2026-07-16	IDR 180.00	+0.56%	IDR 178.00	IDR 180.00	IDR 165.00	2.97M
2026-07-15	IDR 179.00	0.00%	IDR 180.00	IDR 180.00	IDR 178.00	196.50K
2026-07-14	IDR 179.00	-0.56%	IDR 180.00	IDR 180.00	IDR 177.00	355.50K
2026-07-13	IDR 180.00	-3.23%	IDR 187.00	IDR 193.00	IDR 179.00	857.10K
2026-07-10	IDR 186.00	+0.54%	IDR 200.00	IDR 230.00	IDR 186.00	3.61M
2026-07-09	IDR 185.00	-4.15%	IDR 194.00	IDR 194.00	IDR 181.00	70.70K
2026-07-08	IDR 193.00	-1.03%	IDR 200.00	IDR 200.00	IDR 193.00	8.70K
2026-07-07	IDR 195.00	-1.02%	IDR 197.00	IDR 216.00	IDR 193.00	228.40K
2026-07-06	IDR 197.00	0.00%	IDR 199.00	IDR 199.00	IDR 196.00	65.80K
2026-07-03	IDR 197.00	-1.50%	IDR 200.00	IDR 200.00	IDR 197.00	16.60K
2026-07-02	IDR 200.00	+2.56%	IDR 195.00	IDR 200.00	IDR 195.00	205.40K
2026-07-01	IDR 195.00	-2.50%	IDR 200.00	IDR 200.00	IDR 195.00	9.00K
2026-06-30	IDR 200.00	+5.82%	IDR 196.00	IDR 200.00	IDR 188.00	537.10K
2026-06-29	IDR 189.00	-4.06%	IDR 197.00	IDR 202.00	IDR 188.00	96.10K
2026-06-26	IDR 197.00	-1.50%	IDR 200.00	IDR 200.00	IDR 190.00	36.90K
2026-06-25	IDR 200.00	+5.26%	IDR 200.00	IDR 200.00	IDR 188.00	110.20K
2026-06-24	IDR 190.00	-2.06%	IDR 193.00	IDR 197.00	IDR 190.00	99.10K
2026-06-23	IDR 194.00	-3.00%	IDR 200.00	IDR 202.00	IDR 193.00	133.30K
2026-06-22	IDR 200.00	0.00%	IDR 191.00	IDR 250.00	IDR 190.00	4.08M
2026-06-19	IDR 200.00	0.00%	IDR 200.00	IDR 200.00	IDR 190.00	115.50K
2026-06-18	IDR 200.00	0.00%	IDR 206.00	IDR 206.00	IDR 191.00	64.00K
2026-06-17	IDR 200.00	-1.96%	IDR 199.00	IDR 202.00	IDR 197.00	119.20K
2026-06-15	IDR 204.00	0.00%	IDR 210.00	IDR 210.00	IDR 197.00	91.80K
2026-06-12	IDR 204.00	+3.03%	IDR 198.00	IDR 210.00	IDR 189.00	135.20K
2026-06-11	IDR 198.00	-2.94%	IDR 199.00	IDR 204.00	IDR 190.00	111.50K
2026-06-10	IDR 204.00	-2.86%	IDR 199.00	IDR 206.00	IDR 190.00	152.90K
2026-06-09	IDR 210.00	+19.32%	IDR 171.00	IDR 228.00	IDR 165.00	127.30K
2026-06-08	IDR 176.00	-1.68%	IDR 179.00	IDR 179.00	IDR 165.00	221.30K
2026-06-05	IDR 179.00	-1.65%	IDR 182.00	IDR 182.00	IDR 179.00	73.20K
2026-06-04	IDR 182.00	-11.65%	IDR 197.00	IDR 208.00	IDR 182.00	196.90K
2026-06-03	IDR 206.00	-1.90%	IDR 210.00	IDR 230.00	IDR 200.00	1.28M
2026-06-02	IDR 210.00	-1.87%	IDR 216.00	IDR 216.00	IDR 210.00	11.70K
2026-05-29	IDR 214.00	0.00%	IDR 214.00	IDR 216.00	IDR 210.00	33.00K
2026-05-28	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 214.00	0
2026-05-27	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 214.00	0
2026-05-26	IDR 214.00	0.00%	IDR 216.00	IDR 216.00	IDR 210.00	74.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 176.00	0.00%	IDR 176.00	IDR 178.00	IDR 176.00	79.80K
2026-10-01	IDR 176.00	-2.22%	IDR 179.00	IDR 180.00	IDR 176.00	575.50K
2026-09-30	IDR 180.00	-0.55%	IDR 184.00	IDR 186.00	IDR 177.00	465.80K
2026-09-29	IDR 181.00	+6.47%	IDR 171.00	IDR 186.00	IDR 164.00	471.80K
2026-09-28	IDR 170.00	-6.59%	IDR 182.00	IDR 182.00	IDR 170.00	272.30K
2026-09-25	IDR 182.00	-4.71%	IDR 191.00	IDR 196.00	IDR 164.00	2.16M
2026-09-24	IDR 191.00	-3.54%	IDR 198.00	IDR 198.00	IDR 189.00	1.21M
2026-09-23	IDR 198.00	+1.54%	IDR 216.00	IDR 218.00	IDR 191.00	2.49M
2026-09-22	IDR 195.00	+2.63%	IDR 194.00	IDR 216.00	IDR 189.00	9.52M
2026-09-21	IDR 190.00	+1.60%	IDR 187.00	IDR 226.00	IDR 186.00	15.15M
2026-09-18	IDR 187.00	+0.54%	IDR 186.00	IDR 190.00	IDR 186.00	138.00K
2026-09-17	IDR 186.00	+0.54%	IDR 186.00	IDR 190.00	IDR 185.00	143.60K
2026-09-16	IDR 185.00	-0.54%	IDR 186.00	IDR 190.00	IDR 184.00	609.30K
2026-09-15	IDR 186.00	0.00%	IDR 189.00	IDR 189.00	IDR 183.00	257.40K
2026-09-14	IDR 186.00	+0.54%	IDR 186.00	IDR 188.00	IDR 183.00	245.90K
2026-09-11	IDR 185.00	-1.07%	IDR 188.00	IDR 189.00	IDR 184.00	158.70K
2026-09-10	IDR 187.00	-1.06%	IDR 191.00	IDR 191.00	IDR 187.00	130.90K
2026-09-09	IDR 189.00	-0.53%	IDR 190.00	IDR 191.00	IDR 185.00	309.60K
2026-09-08	IDR 190.00	-1.04%	IDR 193.00	IDR 194.00	IDR 190.00	730.60K
2026-09-07	IDR 192.00	+4.35%	IDR 184.00	IDR 193.00	IDR 184.00	1.36M
2026-09-04	IDR 184.00	0.00%	IDR 187.00	IDR 187.00	IDR 183.00	182.10K
2026-09-03	IDR 184.00	+1.10%	IDR 186.00	IDR 193.00	IDR 183.00	1.26M
2026-09-02	IDR 182.00	-1.62%	IDR 185.00	IDR 185.00	IDR 182.00	369.70K
2026-09-01	IDR 185.00	-1.60%	IDR 186.00	IDR 188.00	IDR 184.00	297.10K
2026-08-31	IDR 188.00	+1.62%	IDR 187.00	IDR 189.00	IDR 184.00	280.30K
2026-08-28	IDR 185.00	-0.54%	IDR 190.00	IDR 190.00	IDR 184.00	111.60K
2026-08-27	IDR 186.00	+1.09%	IDR 184.00	IDR 194.00	IDR 184.00	258.20K
2026-08-26	IDR 184.00	-1.60%	IDR 188.00	IDR 190.00	IDR 183.00	302.80K
2026-08-24	IDR 187.00	+1.08%	IDR 185.00	IDR 192.00	IDR 183.00	395.80K
2026-08-21	IDR 185.00	+0.54%	IDR 185.00	IDR 187.00	IDR 184.00	225.70K
2026-08-20	IDR 184.00	0.00%	IDR 188.00	IDR 188.00	IDR 183.00	226.80K
2026-08-19	IDR 184.00	0.00%	IDR 184.00	IDR 199.00	IDR 183.00	1.52M
2026-08-18	IDR 184.00	+0.55%	IDR 183.00	IDR 187.00	IDR 182.00	182.00K
2026-08-14	IDR 183.00	-1.08%	IDR 186.00	IDR 186.00	IDR 183.00	106.30K
2026-08-13	IDR 185.00	-0.54%	IDR 187.00	IDR 200.00	IDR 181.00	1.38M
2026-08-12	IDR 186.00	-1.59%	IDR 190.00	IDR 190.00	IDR 185.00	372.50K
2026-08-11	IDR 189.00	-1.56%	IDR 193.00	IDR 197.00	IDR 185.00	636.00K
2026-08-10	IDR 192.00	-1.03%	IDR 194.00	IDR 198.00	IDR 191.00	948.40K
2026-08-07	IDR 194.00	+2.65%	IDR 190.00	IDR 196.00	IDR 185.00	1.18M
2026-08-06	IDR 189.00	-0.53%	IDR 194.00	IDR 196.00	IDR 185.00	362.90K
2026-08-05	IDR 190.00	+1.60%	IDR 186.00	IDR 197.00	IDR 186.00	1.22M
2026-08-04	IDR 187.00	-0.53%	IDR 187.00	IDR 188.00	IDR 183.00	319.30K
2026-08-03	IDR 188.00	-2.59%	IDR 194.00	IDR 197.00	IDR 182.00	976.10K
2026-07-31	IDR 193.00	+1.58%	IDR 194.00	IDR 199.00	IDR 188.00	1.23M
2026-07-30	IDR 190.00	0.00%	IDR 194.00	IDR 198.00	IDR 185.00	1.41M
2026-07-29	IDR 190.00	-2.06%	IDR 206.00	IDR 250.00	IDR 189.00	13.05M
2026-07-28	IDR 194.00	-7.62%	IDR 212.00	IDR 234.00	IDR 192.00	3.67M
2026-07-27	IDR 210.00	+15.38%	IDR 190.00	IDR 244.00	IDR 182.00	14.43M
2026-07-24	IDR 182.00	-2.15%	IDR 186.00	IDR 212.00	IDR 180.00	1.94M
2026-07-23	IDR 186.00	+3.33%	IDR 184.00	IDR 188.00	IDR 181.00	536.20K
2026-07-22	IDR 180.00	+0.56%	IDR 179.00	IDR 184.00	IDR 176.00	335.80K
2026-07-21	IDR 179.00	-0.56%	IDR 182.00	IDR 182.00	IDR 178.00	255.20K
2026-07-20	IDR 180.00	0.00%	IDR 180.00	IDR 182.00	IDR 178.00	117.50K
2026-07-17	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 177.00	279.70K
2026-07-16	IDR 180.00	+0.56%	IDR 178.00	IDR 180.00	IDR 165.00	2.97M
2026-07-15	IDR 179.00	0.00%	IDR 180.00	IDR 180.00	IDR 178.00	196.50K
2026-07-14	IDR 179.00	-0.56%	IDR 180.00	IDR 180.00	IDR 177.00	355.50K
2026-07-13	IDR 180.00	-3.23%	IDR 187.00	IDR 193.00	IDR 179.00	857.10K
2026-07-10	IDR 186.00	+0.54%	IDR 200.00	IDR 230.00	IDR 186.00	3.61M
2026-07-09	IDR 185.00	-4.15%	IDR 194.00	IDR 194.00	IDR 181.00	70.70K
2026-07-08	IDR 193.00	-1.03%	IDR 200.00	IDR 200.00	IDR 193.00	8.70K
2026-07-07	IDR 195.00	-1.02%	IDR 197.00	IDR 216.00	IDR 193.00	228.40K
2026-07-06	IDR 197.00	0.00%	IDR 199.00	IDR 199.00	IDR 196.00	65.80K
2026-07-03	IDR 197.00	-1.50%	IDR 200.00	IDR 200.00	IDR 197.00	16.60K
2026-07-02	IDR 200.00	+2.56%	IDR 195.00	IDR 200.00	IDR 195.00	205.40K
2026-07-01	IDR 195.00	-2.50%	IDR 200.00	IDR 200.00	IDR 195.00	9.00K
2026-06-30	IDR 200.00	+5.82%	IDR 196.00	IDR 200.00	IDR 188.00	537.10K
2026-06-29	IDR 189.00	-4.06%	IDR 197.00	IDR 202.00	IDR 188.00	96.10K
2026-06-26	IDR 197.00	-1.50%	IDR 200.00	IDR 200.00	IDR 190.00	36.90K
2026-06-25	IDR 200.00	+5.26%	IDR 200.00	IDR 200.00	IDR 188.00	110.20K
2026-06-24	IDR 190.00	-2.06%	IDR 193.00	IDR 197.00	IDR 190.00	99.10K
2026-06-23	IDR 194.00	-3.00%	IDR 200.00	IDR 202.00	IDR 193.00	133.30K
2026-06-22	IDR 200.00	0.00%	IDR 191.00	IDR 250.00	IDR 190.00	4.08M
2026-06-19	IDR 200.00	0.00%	IDR 200.00	IDR 200.00	IDR 190.00	115.50K
2026-06-18	IDR 200.00	0.00%	IDR 206.00	IDR 206.00	IDR 191.00	64.00K
2026-06-17	IDR 200.00	-1.96%	IDR 199.00	IDR 202.00	IDR 197.00	119.20K
2026-06-15	IDR 204.00	0.00%	IDR 210.00	IDR 210.00	IDR 197.00	91.80K
2026-06-12	IDR 204.00	+3.03%	IDR 198.00	IDR 210.00	IDR 189.00	135.20K
2026-06-11	IDR 198.00	-2.94%	IDR 199.00	IDR 204.00	IDR 190.00	111.50K
2026-06-10	IDR 204.00	-2.86%	IDR 199.00	IDR 206.00	IDR 190.00	152.90K
2026-06-09	IDR 210.00	+19.32%	IDR 171.00	IDR 228.00	IDR 165.00	127.30K
2026-06-08	IDR 176.00	-1.68%	IDR 179.00	IDR 179.00	IDR 165.00	221.30K
2026-06-05	IDR 179.00	-1.65%	IDR 182.00	IDR 182.00	IDR 179.00	73.20K
2026-06-04	IDR 182.00	-11.65%	IDR 197.00	IDR 208.00	IDR 182.00	196.90K
2026-06-03	IDR 206.00	-1.90%	IDR 210.00	IDR 230.00	IDR 200.00	1.28M
2026-06-02	IDR 210.00	-1.87%	IDR 216.00	IDR 216.00	IDR 210.00	11.70K
2026-05-29	IDR 214.00	0.00%	IDR 214.00	IDR 216.00	IDR 210.00	33.00K
2026-05-28	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 214.00	0
2026-05-27	IDR 214.00	0.00%	IDR 214.00	IDR 214.00	IDR 214.00	0
2026-05-26	IDR 214.00	0.00%	IDR 216.00	IDR 216.00	IDR 210.00	74.40K