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 28 Mar 2024
100.00% Scripless = 1,666,666,500.000
Local Percentage
93.27%
Foreign Percentage
6.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2023 0 4,640 4,320 4,320 17 7,432,000 12
05 Apr 2023 0 4,320 4,020 4,020 55 22,163,000 14
10 Apr 2023 0 3,740 3,480 3,480 213 74,150,000 18
11 Apr 2023 0 3,480 3,240 3,240 58 18,816,000 14
12 Apr 2023 0 3,020 3,020 3,020 102 30,804,000 39
13 Apr 2023 0 3,500 2,810 3,460 3,530 1,125,869,000 445
14 Apr 2023 0 4,220 3,700 3,910 1,925 765,045,000 355
17 Apr 2023 0 3,940 3,640 3,640 530 194,106,000 80
26 Apr 2023 0 4,000 3,160 3,580 869 309,887,000 249
27 Apr 2023 0 4,000 3,500 3,770 692 266,283,000 191
28 Apr 2023 0 3,960 3,510 3,680 379 136,777,000 73
02 May 2023 0 3,730 3,430 3,630 581 209,744,000 142
02 May 2023 0 3,730 3,430 3,630 581 209,744,000 142
02 May 2023 0 3,730 3,430 3,630 581 209,744,000 142
02 May 2023 0 3,730 3,430 3,630 581 209,744,000 142
03 May 2023 0 4,500 3,570 3,740 842 319,314,000 145
04 May 2023 0 3,980 3,600 3,780 203 76,554,000 106
09 May 2023 0 3,770 3,510 3,610 434 157,059,000 149
10 May 2023 0 3,750 3,360 3,610 1,608 551,602,000 303
11 May 2023 0 3,530 3,360 3,420 1,617 545,228,000 276
12 May 2023 0 3,580 3,190 3,240 4,612 1,488,889,000 473
15 May 2023 0 3,300 3,020 3,020 1,094 333,743,000 305
16 May 2023 0 3,030 2,810 2,810 1,016 288,462,000 171
17 May 2023 0 2,800 2,620 2,620 1,037 272,079,000 132
19 May 2023 0 2,660 2,600 2,640 825 217,590,000 107
22 May 2023 0 2,800 2,680 2,740 277 76,747,000 76
23 May 2023 0 2,770 2,680 2,720 942 257,272,000 43
24 May 2023 0 2,760 2,720 2,720 54 14,790,000 15
26 May 2023 0 2,830 2,710 2,790 46 12,668,000 18
05 Jun 2023 0 2,800 2,750 2,760 268 74,912,000 28
08 Jun 2023 0 3,000 2,740 2,890 723 212,887,000 115
09 Jun 2023 0 3,400 2,920 3,320 1,213 388,841,000 255
12 Jun 2023 0 3,700 3,350 3,690 1,655 600,228,000 301
13 Jun 2023 0 3,800 3,550 3,680 818 298,894,000 255
14 Jun 2023 0 3,850 3,680 3,730 530 200,394,000 92
15 Jun 2023 0 4,000 3,620 3,680 2,070 790,274,000 119
16 Jun 2023 0 3,670 3,500 3,500 325 115,737,000 101
20 Jun 2023 0 3,670 3,190 3,190 1,237 416,599,000 389
21 Jun 2023 0 3,500 3,090 3,160 3,148 1,017,021,000 231
22 Jun 2023 0 3,190 2,700 2,780 2,607 736,831,000 624
23 Jun 2023 0 2,820 2,700 2,700 527 145,781,000 95
26 Jun 2023 0 2,710 2,500 2,500 1,009 257,189,000 296
27 Jun 2023 0 3,090 2,450 3,090 7,365 2,215,869,000 399
03 Jul 2023 0 3,200 2,690 2,800 1,149 326,458,000 372
04 Jul 2023 0 2,970 2,800 2,800 573 164,900,000 101
06 Jul 2023 0 2,770 2,700 2,760 67 18,222,000 22
10 Jul 2023 0 2,850 2,620 2,700 180 48,607,000 64
11 Jul 2023 0 2,680 2,600 2,610 419 110,107,000 178
12 Jul 2023 0 2,660 2,600 2,620 56 14,710,000 32
13 Jul 2023 0 2,620 2,530 2,590 226 58,575,000 160
17 Jul 2023 0 2,600 2,540 2,540 209 53,359,000 116
18 Jul 2023 0 2,630 2,570 2,570 36 9,317,000 21
20 Jul 2023 0 2,580 2,510 2,510 178 45,036,000 111
24 Jul 2023 0 2,550 2,450 2,470 211 51,835,000 40
25 Jul 2023 0 2,470 2,410 2,410 356 86,995,000 163
26 Jul 2023 0 2,450 2,430 2,450 13 3,183,000 5
27 Jul 2023 0 2,540 2,430 2,430 65 15,996,000 38
28 Jul 2023 0 2,430 2,420 2,420 41 9,939,000 17
31 Jul 2023 0 2,420 2,300 2,300 453 106,534,000 182
02 Aug 2023 0 2,290 2,110 2,210 206 44,909,000 42
03 Aug 2023 0 2,310 2,250 2,290 290 66,455,000 35
04 Aug 2023 0 2,300 2,100 2,260 487 105,441,000 60
07 Aug 2023 0 2,280 2,150 2,150 376 82,514,000 104
08 Aug 2023 0 2,150 1,900 1,995 707 142,017,500 214
09 Aug 2023 0 2,000 1,950 1,975 63 12,434,500 22
10 Aug 2023 0 1,985 1,750 1,780 896 162,093,500 116
11 Aug 2023 0 1,780 1,755 1,760 239 42,290,500 32
15 Aug 2023 0 1,790 1,770 1,790 21 3,753,000 12
16 Aug 2023 0 1,795 1,780 1,785 87 15,578,500 28
21 Aug 2023 0 1,780 1,750 1,770 73 12,874,000 22
23 Aug 2023 0 1,785 1,775 1,775 146 26,036,500 22
24 Aug 2023 0 1,770 1,750 1,750 67 11,803,000 27
25 Aug 2023 0 1,720 1,645 1,645 555 91,902,500 116
29 Aug 2023 0 1,610 1,370 1,370 2,237 320,734,500 220
30 Aug 2023 0 1,355 1,165 1,165 2,977 349,780,000 343
31 Aug 2023 0 1,190 995 995 2,007 208,307,500 296
01 Sep 2023 0 995 850 850 988 85,349,000 177
04 Sep 2023 0 895 720 820 2,710 215,351,500 473
06 Sep 2023 0 1,025 795 1,025 2,465 226,138,500 444
07 Sep 2023 0 1,280 1,035 1,280 8,308 1,025,262,000 830
08 Sep 2023 0 1,600 1,400 1,600 5,689 894,348,500 552
11 Sep 2023 0 2,000 1,700 2,000 5,935 1,157,981,500 611
12 Sep 2023 0 2,500 2,100 2,500 10,285 2,544,187,000 763
13 Sep 2023 0 3,080 1,910 1,990 49,687 12,070,452,500 5,792
14 Sep 2023 0 2,050 1,640 1,810 14,787 2,662,838,000 2,006
15 Sep 2023 0 2,250 1,800 2,120 23,889 4,974,051,000 3,141
18 Sep 2023 0 2,150 1,900 1,985 4,601 918,457,500 756
19 Sep 2023 0 1,985 1,815 1,835 3,926 733,890,500 556
20 Sep 2023 0 1,930 1,795 1,795 2,252 417,065,500 410
21 Sep 2023 0 1,795 1,555 1,595 4,368 722,798,000 687
22 Sep 2023 0 1,940 1,595 1,795 8,925 1,608,138,000 1,295
25 Sep 2023 0 2,050 1,820 2,040 7,007 1,362,316,000 1,320
26 Sep 2023 0 2,330 1,960 2,330 11,268 2,427,800,000 1,937
27 Sep 2023 0 2,500 2,170 2,500 8,745 2,084,275,000 941
29 Sep 2023 0 2,690 2,300 2,300 13,256 3,343,722,000 1,129
02 Oct 2023 0 2,290 1,940 1,960 9,748 1,944,943,000 1,338
03 Oct 2023 0 2,110 1,955 1,960 4,081 820,307,000 688
04 Oct 2023 0 2,020 1,895 1,895 974 186,855,000 259
05 Oct 2023 0 1,895 1,700 1,800 1,214 217,541,000 278
06 Oct 2023 0 1,860 1,745 1,745 950 170,191,500 187
09 Oct 2023 0 1,935 1,705 1,855 909 164,909,000 237
10 Oct 2023 0 1,910 1,845 1,845 599 112,141,500 164
11 Oct 2023 0 1,885 1,740 1,800 737 132,427,000 189
12 Oct 2023 0 1,835 1,745 1,795 378 67,505,000 89
13 Oct 2023 0 1,885 1,755 1,775 532 95,616,000 116
16 Oct 2023 0 1,775 1,715 1,715 860 149,576,000 214
17 Oct 2023 0 1,750 1,680 1,695 949 161,416,500 126
18 Oct 2023 0 1,745 1,625 1,690 839 141,555,500 150
19 Oct 2023 0 1,675 1,585 1,600 816 132,255,500 234
20 Oct 2023 0 1,605 1,500 1,525 767 116,873,000 138
23 Oct 2023 0 1,525 1,465 1,480 231 34,229,000 70
24 Oct 2023 0 1,515 1,470 1,505 155 23,266,500 49
25 Oct 2023 0 1,565 1,405 1,410 962 140,645,500 243
26 Oct 2023 0 1,405 1,255 1,280 2,031 263,313,500 183
27 Oct 2023 0 1,280 1,175 1,175 1,767 214,441,000 140
30 Oct 2023 0 1,230 1,065 1,080 1,331 145,866,000 195
31 Oct 2023 0 1,170 970 990 2,678 271,104,000 386
01 Nov 2023 0 1,235 1,000 1,235 16,878 2,057,898,000 1,526
02 Nov 2023 0 1,320 950 1,040 21,268 2,309,038,000 2,301
03 Nov 2023 0 1,060 1,005 1,005 4,504 457,809,500 701
06 Nov 2023 0 1,045 980 1,000 3,198 320,868,000 407
07 Nov 2023 0 1,005 905 975 3,240 315,818,500 413
08 Nov 2023 0 1,000 960 975 2,252 221,275,500 313
09 Nov 2023 0 980 940 965 1,240 118,605,000 212
13 Nov 2023 0 970 930 930 836 79,770,500 137
14 Nov 2023 0 1,050 960 990 3,657 368,858,000 528
15 Nov 2023 0 1,005 940 965 1,660 160,712,000 247
16 Nov 2023 0 985 930 960 1,286 123,589,500 170
17 Nov 2023 0 975 950 960 968 92,532,500 79
20 Nov 2023 0 970 935 945 933 88,075,500 178
21 Nov 2023 0 970 925 940 595 55,626,000 127
22 Nov 2023 0 940 900 910 1,388 126,923,000 177
23 Nov 2023 0 950 900 920 1,563 143,877,000 189
24 Nov 2023 0 935 910 915 725 67,008,000 101
27 Nov 2023 0 930 910 915 291 26,635,500 67
28 Nov 2023 0 925 895 900 1,017 91,741,000 136
29 Nov 2023 0 900 885 885 840 74,888,500 131
30 Nov 2023 0 885 850 865 1,335 115,684,500 181
01 Dec 2023 0 870 795 855 785 65,387,000 110
04 Dec 2023 0 850 825 835 892 74,555,000 118
06 Dec 2023 0 850 820 830 624 52,552,500 82
07 Dec 2023 0 840 800 830 842 68,501,500 113
08 Dec 2023 0 830 800 805 649 52,608,500 94
11 Dec 2023 0 805 765 790 973 76,198,000 122
14 Dec 2023 0 805 770 805 708 55,431,500 79
18 Dec 2023 0 820 795 805 672 54,282,500 42
19 Dec 2023 0 815 800 805 929 74,895,000 51
20 Dec 2023 0 810 800 800 552 44,519,500 49
21 Dec 2023 0 800 775 775 596 46,799,000 76
22 Dec 2023 0 780 735 775 997 76,166,500 67
28 Dec 2023 0 785 750 780 70 5,376,500 34
29 Dec 2023 0 930 680 680 12,016 972,346,000 836
02 Jan 2024 0 830 665 700 14,819 1,109,117,000 1,160
03 Jan 2024 0 715 675 700 3,630 253,285,500 191
04 Jan 2024 0 705 680 700 4,113 283,600,500 205
05 Jan 2024 0 705 675 675 1,613 110,898,000 165
08 Jan 2024 0 700 660 675 1,428 95,910,500 168
09 Jan 2024 0 675 645 650 1,183 77,510,000 135
10 Jan 2024 0 645 600 625 2,191 134,540,000 155
12 Jan 2024 0 580 510 580 4,374 241,561,000 245
15 Jan 2024 0 575 500 535 1,308 69,438,500 132
16 Jan 2024 0 665 525 555 12,555 755,223,500 1,048
17 Jan 2024 0 585 530 555 4,414 246,005,500 282
18 Jan 2024 0 555 515 545 1,170 62,133,000 189
19 Jan 2024 0 560 530 545 1,040 56,218,000 84
22 Jan 2024 0 545 520 520 1,331 70,412,000 122
23 Jan 2024 0 540 500 510 1,633 84,531,500 128
24 Jan 2024 0 545 510 515 529 27,367,000 59
25 Jan 2024 0 515 476 480 2,241 108,973,400 195
29 Jan 2024 0 520 480 484 1,076 53,533,800 122
30 Jan 2024 0 605 480 535 2,834 150,952,700 224
31 Jan 2024 0 580 515 525 1,698 89,705,500 98
01 Feb 2024 0 545 510 515 430 22,732,500 60
02 Feb 2024 0 540 500 515 607 31,332,000 44
05 Feb 2024 0 530 510 515 1,164 60,471,500 35
06 Feb 2024 0 525 500 525 1,773 91,056,500 60
07 Feb 2024 0 535 505 535 1,085 57,025,000 67
12 Feb 2024 0 545 500 525 1,199 63,932,500 76
13 Feb 2024 0 540 492 505 1,360 69,308,000 89
15 Feb 2024 0 535 500 520 442 23,099,500 50
16 Feb 2024 0 530 500 530 330 16,946,000 62
20 Feb 2024 0 540 515 530 120 6,341,000 34
21 Feb 2024 0 615 505 560 3,093 169,995,000 259
22 Feb 2024 0 575 515 550 1,111 60,592,500 158
23 Feb 2024 0 565 480 482 8,411 416,273,600 676
28 Feb 2024 0 496 484 490 2,000 97,813,000 161
29 Feb 2024 0 494 484 490 355 17,356,400 29
01 Mar 2024 0 505 472 492 1,960 97,251,500 212
06 Mar 2024 0 498 480 482 164 7,916,000 38
07 Mar 2024 0 484 476 476 752 36,041,000 73
08 Mar 2024 0 478 468 468 988 46,725,200 157
13 Mar 2024 0 468 458 464 1,142 52,870,600 96
14 Mar 2024 0 464 448 448 639 28,983,200 89
15 Mar 2024 0 448 438 444 313 13,882,600 74
18 Mar 2024 0 496 442 448 310 14,129,400 58
19 Mar 2024 0 448 438 438 234 10,329,800 48
20 Mar 2024 0 440 400 400 1,661 67,623,800 154
21 Mar 2024 0 400 370 386 3,233 124,520,800 142
22 Mar 2024 0 386 316 370 17,569 632,131,400 876
25 Mar 2024 0 372 356 362 1,278 46,640,000 169
26 Mar 2024 0 368 340 348 680 24,098,200 93
27 Mar 2024 0 372 318 340 3,409 112,905,800 293
28 Mar 2024 0 400 322 322 1,335 43,936,200 89

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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