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 7 May 2021
100.00% Scripless = 1,666,666,500.000
Local Percentage
98.72%
Foreign Percentage
1.28%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
02 Jun 2020 0 156 147 148 593 8,763,500 26
03 Jun 2020 0 155 148 155 1,660 25,289,100 25
10 Jun 2020 0 155 155 155 152 2,356,000 6
11 Jun 2020 0 150 148 148 131 1,942,600 9
12 Jun 2020 0 159 138 158 1,627 24,103,100 27
15 Jun 2020 0 160 147 158 57 877,600 10
22 Jun 2020 0 175 160 160 246 4,117,700 20
24 Jun 2020 0 171 165 171 1,914 32,364,000 20
25 Jun 2020 0 171 160 160 2,424 39,821,400 35
26 Jun 2020 0 173 160 173 3,377 57,156,500 27
29 Jun 2020 0 180 173 179 1,648 28,874,400 36
30 Jun 2020 0 189 179 189 4,207 79,135,000 43
02 Jul 2020 0 177 167 167 80 1,343,500 19
03 Jul 2020 0 167 157 158 53 840,500 10
06 Jul 2020 0 173 158 173 1,283 20,314,400 7
08 Jul 2020 0 172 163 163 140 2,286,100 12
14 Jul 2020 0 172 158 172 71 1,157,300 7
16 Jul 2020 0 167 156 167 1,576 25,562,900 39
04 Aug 2020 0 170 157 170 267 4,272,400 11
12 Aug 2020 0 160 158 160 1,066 16,980,700 11
18 Aug 2020 0 156 154 156 234 3,650,200 3
24 Aug 2020 0 152 150 152 592 8,886,600 4
25 Aug 2020 0 166 144 145 1,127 16,440,400 28
26 Aug 2020 0 148 144 146 1,016 14,760,200 14
27 Aug 2020 0 146 146 146 37 540,200 4
28 Aug 2020 0 144 137 143 148 2,118,300 7
31 Aug 2020 0 158 143 158 133 1,951,400 6
01 Sep 2020 0 154 148 149 203 3,026,500 14
04 Sep 2020 0 142 139 139 96 1,357,600 13
14 Sep 2020 0 142 136 142 192 2,668,800 6
16 Sep 2020 0 138 135 135 860 11,792,100 9
17 Sep 2020 0 150 128 150 708 10,239,900 21
21 Sep 2020 0 162 143 162 486 7,820,200 21
22 Sep 2020 0 170 160 170 5,755 93,434,000 39
24 Sep 2020 0 169 157 169 2,976 47,332,100 25
25 Sep 2020 0 170 161 170 159 2,681,000 13
28 Sep 2020 0 172 162 172 193 3,266,500 21
30 Sep 2020 0 179 164 179 4,040 71,673,600 35
01 Oct 2020 0 178 167 167 220 3,688,100 11
08 Oct 2020 0 175 160 175 340 5,922,100 17
09 Oct 2020 0 178 170 173 172 2,967,100 8
02 Nov 2020 0 165 152 153 16 261,500 5
06 Nov 2020 0 177 156 156 207 3,311,000 20
17 Nov 2020 0 165 153 153 92 1,422,200 10
19 Nov 2020 0 166 158 166 865 13,874,200 13
26 Nov 2020 0 165 162 165 2,556 42,173,700 7
01 Dec 2020 0 169 149 149 488 7,426,200 15
02 Dec 2020 0 167 149 149 577 8,689,000 20
03 Dec 2020 0 152 150 152 207 3,127,800 16
08 Dec 2020 0 162 158 160 3,925 62,808,300 25
10 Dec 2020 0 162 162 162 994 16,102,800 11
11 Dec 2020 0 170 154 154 292 4,541,400 13
14 Dec 2020 0 170 154 170 1,114 18,656,400 35
16 Dec 2020 0 179 170 170 222 3,789,800 11
18 Dec 2020 0 180 170 172 12,326 212,967,300 30
21 Dec 2020 0 179 172 173 2,144 37,246,100 25
23 Dec 2020 0 182 175 175 2,942 52,012,100 43
28 Dec 2020 0 175 170 170 302 5,139,400 10
29 Dec 2020 0 180 170 180 419 7,310,200 8
30 Dec 2020 0 181 180 180 3,469 62,445,400 22
04 Jan 2021 0 182 170 180 5,068 86,168,600 18
07 Jan 2021 0 182 170 182 885 15,864,800 18
08 Jan 2021 0 184 180 182 10,266 185,598,600 32
12 Jan 2021 0 196 180 180 664,902 12,053,107,400 81
14 Jan 2021 0 256 190 230 472,155 9,318,471,700 635
15 Jan 2021 0 286 234 286 66,415 1,830,940,000 880
18 Jan 2021 0 306 266 286 54,912 1,573,067,400 571
19 Jan 2021 0 294 272 284 8,881 251,655,400 192
20 Jan 2021 0 354 284 354 57,668 1,975,659,600 645
21 Jan 2021 0 436 356 400 44,050 1,761,039,400 1,101
25 Jan 2021 0 482 372 480 63,651 2,826,210,200 1,355
26 Jan 2021 0 580 480 500 54,518 2,838,089,600 1,670
27 Jan 2021 0 580 466 510 67,207 3,439,083,400 2,038
28 Jan 2021 0 510 476 478 24,226 1,164,045,300 466
29 Jan 2021 0 478 446 446 94,304 4,209,885,400 247
01 Feb 2021 0 500 446 450 6,180 288,641,800 244
02 Feb 2021 0 490 420 440 1,746 75,364,200 94
03 Feb 2021 0 424 410 414 10,019 410,957,600 113
04 Feb 2021 0 424 392 400 618 25,402,600 30
05 Feb 2021 0 400 372 390 1,647 61,857,800 132
08 Feb 2021 0 404 370 388 324 12,662,400 64
09 Feb 2021 0 388 362 388 2,459 90,719,000 104
10 Feb 2021 0 410 370 400 1,912 75,275,200 66
11 Feb 2021 0 470 400 448 4,660 201,941,400 199
15 Feb 2021 0 520 448 486 7,362 351,448,000 154
16 Feb 2021 0 488 464 470 10,605 500,912,200 74
17 Feb 2021 0 525 482 515 8,267 423,547,300 208
23 Feb 2021 0 595 480 500 22,012 1,095,257,600 426
24 Feb 2021 0 545 500 535 20,929 1,088,346,000 266
25 Feb 2021 0 540 500 520 22,289 1,173,142,000 192
26 Feb 2021 0 575 515 555 18,066 979,290,500 336
01 Mar 2021 0 570 550 570 9,130 514,087,500 205
02 Mar 2021 0 585 560 575 8,947 513,005,000 202
03 Mar 2021 0 590 560 560 10,107 583,415,500 165
04 Mar 2021 0 620 540 595 12,595 732,431,000 201
05 Mar 2021 0 620 595 600 10,411 627,182,000 260
08 Mar 2021 0 605 580 580 9,300 552,248,500 185
09 Mar 2021 0 705 580 675 30,904 1,985,284,000 768
10 Mar 2021 0 800 675 720 22,829 1,672,720,500 1,067
12 Mar 2021 0 750 700 745 7,308 527,970,000 317
15 Mar 2021 0 770 740 750 7,582 569,440,000 201
16 Mar 2021 0 830 745 790 11,567 886,653,500 422
17 Mar 2021 0 815 760 800 6,245 493,219,500 207
18 Mar 2021 0 830 780 830 516,664 41,350,640,000 451
19 Mar 2021 0 980 820 905 39,922 3,636,262,000 1,375
22 Mar 2021 0 920 845 875 17,792 1,538,333,000 641
23 Mar 2021 0 905 845 870 5,958 521,127,500 189
24 Mar 2021 0 885 830 885 15,907 1,365,193,000 198
25 Mar 2021 0 890 830 865 11,795 1,007,704,500 266
26 Mar 2021 0 885 815 875 6,418 557,642,500 146
30 Mar 2021 0 900 870 870 5,652 500,435,000 138
31 Mar 2021 0 900 865 885 7,079 623,192,000 119
01 Apr 2021 0 915 825 885 141,782 11,740,677,500 392
05 Apr 2021 0 1,105 900 1,105 21,662 2,222,845,500 824
06 Apr 2021 0 1,380 1,150 1,380 15,144 2,057,135,000 777
07 Apr 2021 0 1,725 1,330 1,690 38,574 6,236,589,500 2,594
08 Apr 2021 0 1,800 1,575 1,620 27,233 4,503,733,000 1,592
09 Apr 2021 0 1,705 1,615 1,665 8,413 1,392,792,000 592
12 Apr 2021 0 1,720 1,650 1,695 7,763 1,304,686,500 405
13 Apr 2021 0 1,705 1,680 1,705 4,370 741,183,000 252
14 Apr 2021 0 2,000 1,685 1,930 119,845 20,833,478,500 1,595
16 Apr 2021 0 2,410 1,900 2,350 38,230 8,835,217,500 2,029
19 Apr 2021 0 2,900 2,350 2,900 22,885 6,287,066,000 2,339

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Jun 2020 21 Jul 2020 Active