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 22 May 2025
100.00% Scripless = 1,666,666,500.000
Local Percentage
92.17%
Foreign Percentage
7.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 May 2024 0 145 127 130 12,931 172,848,200 308
28 May 2024 0 132 126 129 3,474 44,482,300 112
29 May 2024 0 129 122 124 2,533 31,791,900 164
30 May 2024 0 150 120 123 22,293 296,615,000 887
31 May 2024 0 126 120 122 3,859 47,232,800 136
05 Jun 2024 0 124 116 119 1,426 16,975,800 84
06 Jun 2024 0 121 118 118 1,228 14,507,400 47
07 Jun 2024 0 120 116 116 1,286 15,106,900 80
10 Jun 2024 0 118 113 116 722 8,296,300 55
11 Jun 2024 0 127 109 115 5,347 62,485,500 240
12 Jun 2024 0 115 109 112 3,188 35,435,100 129
13 Jun 2024 0 114 103 103 4,399 46,488,900 170
14 Jun 2024 0 107 103 103 1,873 19,441,700 78
19 Jun 2024 0 107 100 103 1,831 18,704,500 70
20 Jun 2024 0 107 102 104 521 5,417,800 47
21 Jun 2024 0 111 103 104 1,090 11,539,100 78
25 Jun 2024 0 120 104 105 7,194 79,323,900 360
26 Jun 2024 0 119 106 110 6,002 66,881,400 227
28 Jun 2024 0 113 109 109 1,433 15,869,500 81
05 Jul 2024 0 145 108 126 72,789 979,614,700 2,386
08 Jul 2024 0 136 118 126 15,113 188,017,800 717
09 Jul 2024 0 135 120 125 8,709 107,956,400 395
10 Jul 2024 0 131 122 124 6,269 77,956,800 228
11 Jul 2024 0 128 122 124 1,822 22,432,200 91
12 Jul 2024 0 123 112 120 5,756 68,349,100 216
15 Jul 2024 0 123 116 119 3,466 41,355,200 111
16 Jul 2024 0 125 115 123 5,684 68,847,500 381
17 Jul 2024 0 125 120 122 3,762 45,625,500 123
18 Jul 2024 0 125 119 122 4,311 51,952,800 133
22 Jul 2024 0 155 119 136 100,740 1,412,112,400 3,127
23 Jul 2024 0 149 127 137 26,524 363,074,700 773
24 Jul 2024 0 140 123 127 12,029 155,220,800 635
26 Jul 2024 0 127 122 122 2,085 25,614,300 109
29 Jul 2024 0 127 119 121 2,715 32,930,600 196
30 Jul 2024 0 126 117 118 4,696 56,168,500 156
31 Jul 2024 0 125 114 117 5,217 60,944,600 190
01 Aug 2024 0 121 116 118 1,664 19,666,000 113
02 Aug 2024 0 125 118 120 3,490 42,268,200 206
05 Aug 2024 0 124 113 116 3,033 35,325,900 125
07 Aug 2024 0 132 113 114 77,797 944,083,600 2,445
08 Aug 2024 0 116 108 110 15,388 170,517,300 435
09 Aug 2024 0 112 107 109 4,822 52,806,800 180
12 Aug 2024 111 113 104 107 9,688 103,937,600 271
13 Aug 2024 110 110 105 107 2,124 22,640,100 152
14 Aug 2024 107 109 104 106 4,299 45,608,700 252
15 Aug 2024 106 116 106 111 15,917 177,699,000 768
16 Aug 2024 111 114 107 109 16,200 177,973,200 322
19 Aug 2024 116 141 115 124 257,088 3,332,166,500 5,107
20 Aug 2024 124 125 117 119 35,600 427,488,300 680
21 Aug 2024 120 120 114 117 19,133 221,633,600 430
22 Aug 2024 115 129 114 120 50,078 609,064,900 953
26 Aug 2024 120 122 117 120 6,574 78,310,100 163
27 Aug 2024 120 121 118 119 2,334 27,837,100 69
28 Aug 2024 121 121 116 117 4,845 56,744,800 112
29 Aug 2024 116 117 111 115 8,510 97,199,100 160
26 Sep 2024 139 142 131 133 37,281 502,879,500 800
27 Sep 2024 133 153 129 141 444,316 6,477,029,800 7,293
30 Sep 2024 141 142 132 133 85,871 1,172,045,000 1,278
01 Oct 2024 133 141 131 134 81,901 1,107,219,700 1,345
02 Oct 2024 134 136 128 129 42,598 554,961,100 705
03 Oct 2024 130 130 127 128 17,642 225,431,400 379
04 Oct 2024 128 130 125 125 24,743 314,069,200 406
07 Oct 2024 125 128 123 125 20,084 251,409,800 453
08 Oct 2024 125 126 122 122 15,684 193,785,600 342
09 Oct 2024 122 130 122 125 25,977 327,821,100 705
10 Oct 2024 126 130 122 126 29,488 368,151,500 578
11 Oct 2024 126 135 125 133 42,069 549,350,500 719
14 Oct 2024 134 139 131 132 35,449 475,705,300 549
15 Oct 2024 132 135 128 129 22,480 292,998,300 375
16 Oct 2024 134 134 125 129 17,422 224,777,800 259
17 Oct 2024 129 131 128 129 6,000 77,461,700 149
18 Oct 2024 129 142 128 132 62,637 844,982,800 1,149
21 Oct 2024 132 136 129 133 16,085 213,802,100 390
22 Oct 2024 133 135 129 130 13,325 174,634,100 300
23 Oct 2024 130 141 128 135 49,997 678,133,600 792
24 Oct 2024 135 137 132 133 7,756 104,002,200 205
25 Oct 2024 133 140 129 129 22,109 293,999,000 353
28 Oct 2024 129 133 129 131 9,243 121,050,600 174
29 Oct 2024 130 131 125 129 8,729 112,454,500 143
30 Oct 2024 129 130 127 127 6,954 88,773,900 161
31 Oct 2024 127 134 127 129 12,559 162,535,900 237
01 Nov 2024 127 129 123 125 12,922 161,976,700 225
04 Nov 2024 125 152 124 133 536,267 7,548,880,200 7,283
05 Nov 2024 134 136 127 129 50,036 650,715,200 709
06 Nov 2024 129 135 126 129 19,774 257,141,200 380
07 Nov 2024 130 132 127 130 10,177 130,705,300 174
08 Nov 2024 130 132 127 129 12,948 166,852,800 174
11 Nov 2024 127 131 123 125 13,007 163,748,300 271
12 Nov 2024 125 131 124 125 10,548 133,050,300 212
13 Nov 2024 126 126 123 123 11,463 141,774,000 158
14 Nov 2024 123 123 113 119 22,479 268,591,900 351
15 Nov 2024 119 125 116 117 13,342 158,464,700 255
18 Nov 2024 117 117 114 116 7,389 85,293,800 128
19 Nov 2024 116 122 114 117 3,572 41,765,200 130
20 Nov 2024 117 118 115 115 4,439 51,144,000 101
21 Nov 2024 115 122 112 119 13,728 159,428,500 357
22 Nov 2024 121 126 117 118 16,558 201,591,700 536
25 Nov 2024 118 137 118 128 154,615 2,018,370,500 2,660
26 Nov 2024 129 129 121 121 31,670 390,783,800 478
28 Nov 2024 119 130 119 119 36,012 440,676,800 599
29 Nov 2024 120 123 117 119 31,418 376,906,000 300
02 Dec 2024 125 131 117 118 13,180 157,796,300 265
03 Dec 2024 118 120 116 118 7,598 89,481,500 141
04 Dec 2024 120 120 117 118 7,583 89,255,000 119
05 Dec 2024 117 121 117 120 4,068 48,582,000 95
06 Dec 2024 120 123 118 120 14,415 173,666,400 195
09 Dec 2024 120 130 120 121 37,064 459,027,800 602
10 Dec 2024 122 123 121 121 4,406 53,510,900 86
11 Dec 2024 120 123 119 120 5,747 69,597,100 96
12 Dec 2024 121 125 120 124 18,037 221,183,200 263
13 Dec 2024 122 123 119 120 11,954 143,763,100 186
16 Dec 2024 121 121 114 116 13,717 159,270,600 210
17 Dec 2024 116 118 112 112 11,060 126,035,400 187
18 Dec 2024 113 116 113 114 3,748 42,814,800 100
19 Dec 2024 114 114 110 111 3,935 43,869,600 112
20 Dec 2024 111 114 107 112 6,440 70,405,200 130
23 Dec 2024 112 114 110 112 2,449 27,466,300 54
24 Dec 2024 112 112 110 110 581 6,422,600 47
27 Dec 2024 110 112 108 108 4,089 44,960,500 88
30 Dec 2024 109 111 103 106 7,736 81,767,700 155
02 Jan 2025 108 112 106 110 9,228 100,641,200 220
03 Jan 2025 111 111 109 109 3,778 41,444,300 44
06 Jan 2025 110 110 107 108 2,404 26,048,600 69
07 Jan 2025 108 108 104 105 4,440 47,078,900 125
08 Jan 2025 108 111 106 106 14,230 154,733,100 183
09 Jan 2025 106 108 106 107 1,376 14,737,300 39
10 Jan 2025 107 109 106 107 1,948 20,875,400 67
13 Jan 2025 108 109 106 107 501 5,416,300 35
14 Jan 2025 109 109 105 107 5,543 58,776,500 79
15 Jan 2025 107 107 105 106 8,666 91,226,200 92
16 Jan 2025 106 106 102 103 12,755 131,456,500 178
17 Jan 2025 104 104 102 104 4,159 42,791,300 57
20 Jan 2025 104 107 103 104 4,720 49,112,500 76
21 Jan 2025 104 106 104 104 2,708 28,212,700 57
22 Jan 2025 106 106 103 104 9,610 99,977,500 107
23 Jan 2025 105 106 103 105 11,109 115,539,300 85
24 Jan 2025 104 105 104 104 1,827 19,033,400 30
30 Jan 2025 106 108 103 106 13,762 145,337,000 102
31 Jan 2025 111 122 104 105 115,939 1,319,347,000 1,995
03 Feb 2025 104 106 102 103 10,040 103,502,300 215
04 Feb 2025 103 106 103 104 4,773 49,638,100 122
05 Feb 2025 104 107 104 105 6,492 68,295,100 109
06 Feb 2025 105 107 104 105 8,881 93,040,400 156
07 Feb 2025 105 105 100 101 17,127 175,335,400 197
10 Feb 2025 103 104 102 103 2,220 22,836,800 104
11 Feb 2025 102 104 101 102 13,426 136,491,100 147
12 Feb 2025 102 106 101 104 4,401 45,313,900 99
13 Feb 2025 104 105 102 103 1,743 17,976,200 59
14 Feb 2025 104 104 101 102 2,927 29,863,400 88
17 Feb 2025 103 104 102 103 1,027 10,547,800 49
18 Feb 2025 103 104 103 103 1,201 12,380,900 41
19 Feb 2025 105 105 102 103 4,436 45,530,300 71
20 Feb 2025 103 109 102 103 11,209 118,127,800 174
21 Feb 2025 103 104 101 101 9,698 98,957,100 123
24 Feb 2025 102 114 101 105 57,851 626,584,800 1,047
25 Feb 2025 106 109 102 102 19,987 208,296,600 321
26 Feb 2025 104 104 102 102 3,080 31,566,300 99
27 Feb 2025 103 109 102 103 3,752 38,732,300 101
28 Feb 2025 103 103 100 100 8,616 87,466,300 126
03 Mar 2025 100 102 92 97 14,563 141,404,100 277
04 Mar 2025 99 103 94 96 9,331 91,438,800 238
05 Mar 2025 97 99 95 97 8,480 81,078,700 148
06 Mar 2025 97 99 94 95 2,600 25,004,600 129
07 Mar 2025 96 97 95 96 1,178 11,262,800 58
10 Mar 2025 96 99 96 97 1,274 12,341,700 52
11 Mar 2025 98 98 90 92 6,925 64,404,700 194
12 Mar 2025 94 94 85 90 10,418 92,171,800 272
13 Mar 2025 91 108 88 96 708,715 6,850,010,200 1,983
14 Mar 2025 96 104 93 99 31,772 313,208,100 556
17 Mar 2025 102 104 90 94 17,325 163,008,000 262
18 Mar 2025 94 95 87 91 15,981 143,933,700 201
19 Mar 2025 91 91 87 90 13,101 116,483,200 156
20 Mar 2025 90 96 88 90 9,118 83,442,800 178
21 Mar 2025 90 90 86 88 6,451 56,696,900 100
24 Mar 2025 88 97 77 93 27,954 246,073,700 322
25 Mar 2025 93 100 90 93 19,034 182,407,500 240
26 Mar 2025 94 99 94 97 7,123 69,303,900 123
27 Mar 2025 97 115 97 106 80,044 864,833,800 1,376
08 Apr 2025 101 102 91 91 16,176 150,764,100 242
09 Apr 2025 90 99 90 92 3,951 36,382,800 106
10 Apr 2025 91 96 90 92 2,198 20,125,800 70
11 Apr 2025 94 95 92 93 1,625 15,129,000 70
14 Apr 2025 93 97 92 93 3,958 37,326,800 84
15 Apr 2025 93 98 92 97 7,315 69,451,900 126
16 Apr 2025 97 105 95 104 4,660 46,881,000 141
17 Apr 2025 103 107 98 104 3,474 35,302,000 110
21 Apr 2025 104 104 99 99 4,982 49,686,500 127
22 Apr 2025 99 103 98 102 5,345 53,421,000 111
23 Apr 2025 106 106 101 105 4,013 41,870,400 158
24 Apr 2025 105 105 102 102 1,435 14,654,400 48
25 Apr 2025 103 110 101 105 23,037 242,193,600 380
28 Apr 2025 109 109 103 106 4,706 49,187,000 157
29 Apr 2025 104 106 101 104 6,946 71,681,100 164
30 Apr 2025 103 104 102 104 3,416 34,975,200 61
02 May 2025 103 108 103 108 8,290 87,632,700 130
05 May 2025 108 114 105 113 14,176 156,118,700 259
06 May 2025 113 115 108 109 6,417 71,189,600 137
07 May 2025 109 114 109 112 15,598 173,173,000 221
08 May 2025 112 120 112 117 20,607 238,894,900 257
09 May 2025 119 122 114 120 16,306 192,584,900 178
14 May 2025 120 141 115 140 130,353 1,718,613,400 1,794
15 May 2025 142 153 129 134 165,061 2,354,915,500 2,133
16 May 2025 134 139 130 136 23,032 309,422,600 417
19 May 2025 135 140 133 136 25,378 347,196,500 195
20 May 2025 137 148 133 138 25,474 356,011,400 406
21 May 2025 138 141 131 140 15,512 211,176,600 371
22 May 2025 139 139 135 137 5,090 69,652,200 162

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 19 Jun 2025 Active
Proxy Voting   - 06 Sep 2024 01 Oct 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 21 Jun 2022 14 Jul 2022 Active
Proxy Voting   - 02 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 26 Jun 2020 21 Jul 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online