Efek Terdaftar

TELEFAST INDONESIA Tbk, PT

Security name
TELEFAST INDONESIA Tbk
Issuer
TELEFAST INDONESIA Tbk, PT
ISIN Code
ID1000151103
Short Code
TFAS
Type
Saham Biasa
Listing Date
17 September 2019
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
416,666,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
1,666,666,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Sep 2019 0 306 230 278 1,835,666 51,995,035,000 17,596
18 Sep 2019 0 304 250 262 772,708 21,789,646,800 8,308
19 Sep 2019 0 266 240 252 256,556 6,410,204,200 2,458
20 Sep 2019 0 264 240 244 331,126 8,263,827,000 2,542
23 Sep 2019 0 252 240 240 88,289 2,143,790,200 1,081
24 Sep 2019 0 250 212 240 168,605 3,967,506,600 1,649
25 Sep 2019 0 244 224 230 89,487 2,078,335,800 2,003
26 Sep 2019 0 266 222 244 290,456 7,364,161,600 3,922
27 Sep 2019 0 262 236 250 101,938 2,563,249,200 1,585
30 Sep 2019 0 262 244 252 120,124 3,061,132,000 2,314
01 Oct 2019 0 256 244 246 64,665 1,601,321,200 770
02 Oct 2019 0 248 228 232 55,585 1,318,645,400 867
03 Oct 2019 0 232 212 218 61,249 1,367,529,600 1,426
04 Oct 2019 0 230 212 218 62,227 1,363,000,600 1,052
07 Oct 2019 0 230 214 214 61,983 1,378,695,200 993
08 Oct 2019 0 220 200 210 70,739 1,492,501,400 1,000
09 Oct 2019 0 214 200 210 75,095 1,575,138,600 868
10 Oct 2019 0 220 206 214 50,348 1,072,558,200 699
11 Oct 2019 0 216 208 214 41,320 877,533,800 575
14 Oct 2019 0 218 210 210 32,736 699,442,800 464
15 Oct 2019 0 214 208 210 38,973 828,308,600 559
16 Oct 2019 0 216 206 210 36,467 770,149,600 558
17 Oct 2019 0 214 208 208 30,919 653,005,000 510
18 Oct 2019 0 210 202 208 44,499 920,170,600 607
21 Oct 2019 0 208 200 208 44,234 900,759,400 389
22 Oct 2019 0 208 202 202 33,940 696,220,600 362
23 Oct 2019 0 208 197 206 59,177 1,199,279,200 520
24 Oct 2019 0 214 204 206 35,430 742,527,200 271
28 Oct 2019 0 210 202 210 39,447 817,587,200 312
29 Oct 2019 0 214 208 210 27,529 582,993,000 177
30 Oct 2019 0 222 208 220 55,449 1,188,385,400 372
31 Oct 2019 0 230 214 214 39,619 875,617,000 366
01 Nov 2019 0 214 206 206 28,987 612,822,000 239
04 Nov 2019 0 212 204 210 27,886 572,700,000 222
05 Nov 2019 0 210 202 202 29,690 615,324,600 208
06 Nov 2019 0 206 200 200 29,101 593,082,600 186
07 Nov 2019 0 206 196 196 31,807 645,351,700 339
08 Nov 2019 0 204 186 195 28,511 563,144,900 261
11 Nov 2019 0 200 185 195 37,386 726,613,100 324
12 Nov 2019 0 195 187 191 34,980 671,916,800 349
13 Nov 2019 0 193 180 180 52,115 979,470,900 390
14 Nov 2019 0 182 172 172 37,110 669,089,500 411
15 Nov 2019 0 180 170 180 41,501 725,081,100 370
18 Nov 2019 0 186 175 176 30,425 543,694,700 274
19 Nov 2019 0 180 170 170 40,392 708,840,900 308
20 Nov 2019 0 180 169 174 34,555 592,401,400 243
21 Nov 2019 0 174 170 170 34,282 590,707,800 248
22 Nov 2019 0 170 167 168 32,145 542,121,900 230
25 Nov 2019 0 168 162 166 31,621 528,063,300 189
26 Nov 2019 0 169 162 163 34,153 566,370,800 208
27 Nov 2019 0 164 151 163 58,852 943,016,200 318
28 Nov 2019 0 168 160 162 33,201 544,338,300 235
29 Nov 2019 0 163 153 160 42,067 675,396,300 262
02 Dec 2019 0 162 155 162 41,401 649,235,800 333
03 Dec 2019 0 190 163 170 46,334 815,589,900 689
04 Dec 2019 0 175 166 166 36,114 616,025,800 363
05 Dec 2019 0 169 163 168 17,129 282,009,700 165
09 Dec 2019 0 166 160 164 17,208 282,787,500 181
10 Dec 2019 0 175 160 160 17,747 298,693,900 187
11 Dec 2019 0 168 158 158 16,488 271,198,400 141
12 Dec 2019 0 163 155 157 17,234 273,903,900 140
13 Dec 2019 0 159 156 156 18,004 283,209,800 117
16 Dec 2019 0 158 153 153 19,151 299,629,500 143
17 Dec 2019 0 156 151 153 18,487 285,023,600 176
18 Dec 2019 0 156 150 152 21,635 330,060,500 203
19 Dec 2019 0 154 146 151 2,624 39,867,800 78
20 Dec 2019 0 154 147 154 1,541 23,113,800 52
23 Dec 2019 0 153 145 152 2,326 34,628,100 62
27 Dec 2019 0 184 144 181 40,241 695,530,000 857
30 Dec 2019 0 195 170 195 63,083 1,200,108,400 407
02 Jan 2020 0 197 178 178 6,678 121,995,600 164
03 Jan 2020 0 180 170 176 1,174 20,729,800 39
06 Jan 2020 0 171 161 164 2,936 49,066,800 71
08 Jan 2020 0 185 151 160 3,786 61,071,500 187
09 Jan 2020 0 172 160 163 1,709 27,708,300 82
13 Jan 2020 0 165 158 163 548 8,790,100 36
14 Jan 2020 0 167 155 167 1,327 21,193,900 35
15 Jan 2020 0 165 155 155 2,385 37,934,400 75
16 Jan 2020 0 164 155 161 388 6,127,900 36
17 Jan 2020 0 165 156 162 1,882 30,187,600 60
20 Jan 2020 0 162 152 155 1,809 28,132,800 71
21 Jan 2020 0 178 148 152 3,155 48,198,900 96
23 Jan 2020 0 173 147 167 2,976 46,866,500 77
27 Jan 2020 0 154 152 152 921 14,126,700 28
28 Jan 2020 0 149 145 147 1,382 20,352,500 52
30 Jan 2020 0 172 148 160 2,845 45,720,100 99
31 Jan 2020 0 160 150 150 2,723 42,025,400 50
03 Feb 2020 0 155 145 146 163 2,392,800 14
04 Feb 2020 0 146 130 146 923 12,852,700 41
11 Feb 2020 0 144 130 130 2,103 28,852,400 245
12 Feb 2020 0 138 127 130 977 13,028,700 27
13 Feb 2020 0 130 120 120 5,342 66,092,500 69
14 Feb 2020 0 127 100 117 739 8,587,800 36
17 Feb 2020 0 147 113 131 842 10,682,500 24
18 Feb 2020 0 135 110 135 6,144 79,102,800 97
19 Feb 2020 0 137 125 130 1,092 14,287,100 15
21 Feb 2020 0 129 122 123 114 1,407,800 13
26 Feb 2020 0 115 110 111 1,796 20,370,000 46
27 Feb 2020 0 112 105 109 547 5,807,300 25
28 Feb 2020 0 103 93 100 1,114 11,103,700 32
05 Mar 2020 0 119 109 118 2,004 22,904,800 24
06 Mar 2020 0 124 106 115 6,872 80,853,500 103
09 Mar 2020 0 118 100 100 8,402 85,904,700 50
10 Mar 2020 0 135 105 135 19,784 251,650,400 228
11 Mar 2020 0 164 140 147 19,149 289,250,700 286
12 Mar 2020 0 155 134 151 14,424 216,679,000 165
13 Mar 2020 0 158 141 158 13,430 202,745,700 127
16 Mar 2020 0 159 147 147 562 8,497,100 41
17 Mar 2020 0 147 137 140 4,723 66,166,400 35
18 Mar 2020 0 143 135 140 2,975 41,245,600 16
20 Mar 2020 0 137 131 137 2,799 37,384,900 23
26 Mar 2020 0 160 122 158 7,924 116,420,400 97
27 Mar 2020 0 170 158 158 12,390 195,978,900 42
30 Mar 2020 0 165 158 165 2,204 35,791,500 26
31 Mar 2020 0 196 165 196 52,492 937,225,300 109
15 Apr 2020 0 180 162 175 167 2,816,700 19
17 Apr 2020 0 180 177 180 863 15,299,900 21
20 Apr 2020 0 180 168 179 86 1,513,200 11
22 Apr 2020 0 179 167 179 515 8,764,400 19
27 Apr 2020 0 177 177 177 114 2,017,800 8
28 Apr 2020 0 177 165 177 998 16,797,300 19
29 Apr 2020 0 173 165 173 310 5,252,300 12
30 Apr 2020 0 173 162 173 2,328 39,130,400 35
08 May 2020 0 166 157 157 100 1,576,500 10
11 May 2020 0 157 157 157 48 753,600 4
12 May 2020 0 157 147 157 685 10,674,100 21
19 May 2020 0 140 140 140 20 280,000 4
29 May 2020 0 166 147 157 1,703 25,278,400 78

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status