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 31 May 2023
100.00% Scripless = 1,666,666,500.000
Local Percentage
93.26%
Foreign Percentage
6.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 4,700 4,650 4,660 28 13,104,000 7
07 Jun 2022 0 4,660 4,580 4,650 100 46,238,000 22
10 Jun 2022 0 4,570 4,300 4,570 405 178,187,000 65
13 Jun 2022 0 4,520 4,270 4,270 300 130,936,000 27
14 Jun 2022 0 4,340 4,270 4,340 33 14,139,000 11
15 Jun 2022 0 4,350 4,290 4,290 88 38,092,000 11
16 Jun 2022 0 4,290 4,240 4,240 120 51,085,000 38
17 Jun 2022 0 4,240 3,950 4,240 590 236,718,000 29
21 Jun 2022 0 4,240 4,180 4,180 48 20,168,000 14
23 Jun 2022 0 4,600 4,300 4,520 60 26,631,000 30
24 Jun 2022 0 4,590 4,440 4,540 38 17,005,000 18
27 Jun 2022 0 4,560 4,440 4,550 242 109,130,000 24
29 Jun 2022 0 5,525 4,500 5,525 5,344 2,868,838,000 134
30 Jun 2022 0 5,150 5,150 5,150 60 30,900,000 6
01 Jul 2022 0 5,075 4,790 4,790 155 75,597,500 28
04 Jul 2022 0 4,790 4,460 4,460 446 200,821,000 66
05 Jul 2022 0 4,470 4,390 4,450 58 25,624,000 19
11 Jul 2022 0 4,530 4,470 4,490 43 19,342,000 12
13 Jul 2022 0 4,450 4,390 4,390 98 43,235,000 30
15 Jul 2022 0 4,360 4,330 4,350 120 52,109,000 22
18 Jul 2022 0 4,350 4,320 4,350 34 14,726,000 13
19 Jul 2022 0 4,300 4,180 4,250 264 111,496,000 56
20 Jul 2022 0 4,250 4,240 4,240 25 10,624,000 11
21 Jul 2022 0 4,240 4,150 4,160 161 67,171,000 48
22 Jul 2022 0 4,400 4,000 4,300 302 124,325,000 60
26 Jul 2022 0 4,360 4,220 4,360 42 17,997,000 18
28 Jul 2022 0 4,310 4,310 4,310 13 5,603,000 7
29 Jul 2022 0 4,310 4,140 4,140 121 50,824,000 24
01 Aug 2022 0 4,140 4,110 4,110 58 24,001,000 8
02 Aug 2022 0 4,130 4,100 4,100 37 15,213,000 7
05 Aug 2022 0 4,110 4,100 4,110 74 30,404,000 20
08 Aug 2022 0 4,110 4,070 4,110 14 5,736,000 7
09 Aug 2022 0 4,110 3,870 3,920 327 130,935,000 58
10 Aug 2022 0 4,000 3,880 3,880 128 49,843,000 38
11 Aug 2022 0 3,880 3,610 3,620 2,173 796,333,000 215
12 Aug 2022 0 3,690 3,600 3,600 423 152,953,000 67
15 Aug 2022 0 3,650 3,550 3,590 116 41,771,000 30
16 Aug 2022 0 3,590 3,340 3,350 431 147,422,000 88
18 Aug 2022 0 3,350 3,240 3,240 501 163,808,000 115
19 Aug 2022 0 3,240 3,160 3,190 337 107,313,000 65
22 Aug 2022 0 3,190 3,020 3,190 789 246,704,000 66
23 Aug 2022 0 3,210 2,970 3,150 4,586 1,370,926,000 167
24 Aug 2022 0 3,160 3,070 3,070 96 29,841,000 41
25 Aug 2022 0 3,040 3,000 3,000 185 55,799,000 45
26 Aug 2022 0 3,000 2,790 2,900 1,534 432,462,000 139
29 Aug 2022 0 2,900 2,700 2,710 877 239,736,000 139
30 Aug 2022 0 2,790 2,620 2,710 270 72,998,000 51
31 Aug 2022 0 2,780 2,650 2,680 133 35,774,000 46
01 Sep 2022 0 2,710 2,660 2,710 35 9,384,000 19
02 Sep 2022 0 2,800 2,670 2,780 203 55,323,000 38
05 Sep 2022 0 2,900 2,720 2,890 144 40,349,000 50
07 Sep 2022 0 3,040 2,900 3,020 145 42,736,000 39
08 Sep 2022 0 3,120 2,980 3,090 133 40,990,000 31
09 Sep 2022 0 3,250 3,010 3,250 748 236,641,000 78
12 Sep 2022 0 3,850 3,230 3,800 2,119 766,975,000 334
13 Sep 2022 0 3,980 3,610 3,700 1,391 521,806,000 176
14 Sep 2022 0 3,790 3,620 3,760 121 44,169,000 30
15 Sep 2022 0 3,860 3,580 3,860 400 149,517,000 58
16 Sep 2022 0 3,970 3,670 3,970 532 206,167,000 89
19 Sep 2022 0 3,970 3,810 3,940 187 72,891,000 43
20 Sep 2022 0 4,000 3,840 3,990 687 268,592,000 43
21 Sep 2022 0 4,260 3,920 4,260 851 347,032,000 97
22 Sep 2022 0 4,450 4,130 4,450 493 208,777,000 79
23 Sep 2022 0 4,450 4,350 4,350 221 96,460,000 41
26 Sep 2022 0 4,480 4,180 4,480 704 311,740,000 72
27 Sep 2022 0 4,800 4,300 4,800 1,799 843,034,000 146
28 Sep 2022 0 5,900 4,630 5,900 5,050 2,855,974,000 311
29 Sep 2022 0 5,500 5,500 5,500 1,372 754,600,000 84
30 Sep 2022 0 5,150 5,125 5,125 177 91,115,000 7
05 Oct 2022 0 4,170 4,130 4,130 499 206,137,000 32
06 Oct 2022 0 4,100 3,850 3,850 124 48,096,000 40
07 Oct 2022 0 3,860 3,590 3,590 2,401 867,669,000 136
10 Oct 2022 0 3,580 3,340 3,340 1,087 363,291,000 66
11 Oct 2022 0 3,340 3,110 3,110 284 88,898,000 37
12 Oct 2022 0 3,870 2,910 3,830 721 246,327,000 238
13 Oct 2022 0 3,840 3,570 3,570 582 213,923,000 155
18 Oct 2022 0 3,130 3,000 3,010 186 56,803,000 65
19 Oct 2022 0 3,330 2,980 3,200 373 117,168,000 95
20 Oct 2022 0 3,400 3,220 3,250 184 61,161,000 65
21 Oct 2022 0 3,270 3,150 3,260 56 18,167,000 19
24 Oct 2022 0 3,390 3,170 3,340 127 40,996,000 37
25 Oct 2022 0 3,340 3,260 3,270 58 19,158,000 19
26 Oct 2022 0 3,390 3,300 3,300 116 38,799,000 36
27 Oct 2022 0 3,310 3,210 3,240 39 12,654,000 22
28 Oct 2022 0 3,220 3,190 3,220 45 14,402,000 8
31 Oct 2022 0 3,200 3,150 3,150 185 58,376,000 41
01 Nov 2022 0 3,180 3,080 3,150 105 32,784,000 21
07 Nov 2022 0 3,210 3,190 3,200 13 4,161,000 9
09 Nov 2022 0 3,200 3,170 3,170 46 14,661,000 17
11 Nov 2022 0 3,130 2,920 2,920 1,542 451,992,000 89
14 Nov 2022 0 3,080 2,940 3,080 275 82,031,000 51
15 Nov 2022 0 3,210 3,080 3,120 45 13,998,000 13
18 Nov 2022 0 3,150 3,050 3,130 50 15,586,000 20
21 Nov 2022 0 3,130 3,050 3,050 11 3,395,000 8
22 Nov 2022 0 3,170 3,060 3,170 14 4,377,000 11
23 Nov 2022 0 3,280 3,160 3,210 113 36,690,000 29
24 Nov 2022 0 3,300 3,190 3,300 18 5,780,000 8
25 Nov 2022 0 3,300 3,250 3,250 29 9,464,000 7
29 Nov 2022 0 3,250 3,170 3,180 25 8,020,000 10
01 Dec 2022 0 3,110 3,060 3,100 55 16,922,000 11
05 Dec 2022 0 3,100 3,050 3,100 210 64,935,000 31
06 Dec 2022 0 3,100 3,060 3,060 12 3,697,000 4
07 Dec 2022 0 3,090 3,060 3,080 40 12,263,000 11
09 Dec 2022 0 3,210 3,080 3,080 146 45,193,000 16
12 Dec 2022 0 3,170 3,050 3,150 98 30,393,000 43
13 Dec 2022 0 3,260 3,150 3,220 27 8,600,000 14
15 Dec 2022 0 3,260 3,090 3,260 133 43,072,000 13
16 Dec 2022 0 3,400 3,200 3,400 1,230 403,997,000 88
19 Dec 2022 0 3,500 3,300 3,500 746 257,130,000 106
20 Dec 2022 0 4,100 3,500 4,000 1,839 706,747,000 392
21 Dec 2022 0 4,000 3,760 3,940 533 207,459,000 111
22 Dec 2022 0 4,390 3,940 4,120 965 399,005,000 168
23 Dec 2022 0 4,280 3,840 4,280 1,090 451,611,000 108
26 Dec 2022 0 4,260 3,990 3,990 851 341,860,000 116
27 Dec 2022 0 4,150 3,720 4,150 1,172 471,895,000 132
28 Dec 2022 0 4,110 3,900 4,000 428 172,026,000 57
29 Dec 2022 0 4,010 3,720 4,000 1,571 621,482,000 100
30 Dec 2022 0 4,980 3,760 4,980 4,315 2,120,457,000 163
02 Jan 2023 0 4,710 4,640 4,640 18 8,366,000 7
03 Jan 2023 0 4,320 4,320 4,320 18 7,776,000 10
04 Jan 2023 0 4,060 4,020 4,020 53 21,310,000 21
05 Jan 2023 0 4,020 3,740 3,740 215 80,567,000 20
09 Jan 2023 0 3,480 3,240 3,240 185 60,138,000 62
10 Jan 2023 0 3,210 3,030 3,050 92 28,187,000 19
11 Jan 2023 0 3,020 2,950 2,980 192 57,011,000 36
12 Jan 2023 0 2,950 2,800 2,850 662 186,164,000 72
16 Jan 2023 0 2,820 2,760 2,790 131 36,695,000 32
17 Jan 2023 0 2,800 2,680 2,700 541 149,107,000 80
18 Jan 2023 0 2,700 2,570 2,620 176 46,394,000 59
19 Jan 2023 0 2,630 2,510 2,510 282 72,062,000 84
20 Jan 2023 0 2,630 2,510 2,520 277 70,435,000 92
24 Jan 2023 0 2,790 2,600 2,600 232 61,850,000 86
25 Jan 2023 0 2,620 2,600 2,600 38 9,919,000 23
26 Jan 2023 0 2,680 2,600 2,680 485 128,731,000 26
30 Jan 2023 0 2,700 2,610 2,610 37 9,739,000 20
01 Feb 2023 0 2,690 2,610 2,640 57 15,221,000 23
02 Feb 2023 0 2,670 2,600 2,640 70 18,280,000 30
07 Feb 2023 0 2,600 2,540 2,570 52 13,373,000 14
08 Feb 2023 0 2,560 2,510 2,520 30 7,617,000 13
13 Feb 2023 0 2,630 2,500 2,580 56 14,091,000 23
14 Feb 2023 0 2,580 2,490 2,540 139 34,873,000 32
20 Feb 2023 0 2,510 2,490 2,510 26 6,497,000 10
21 Feb 2023 0 2,640 2,530 2,640 186 48,898,000 29
22 Feb 2023 0 2,640 2,560 2,560 118 31,052,000 23
23 Feb 2023 0 2,620 2,590 2,620 46 12,047,000 15
27 Feb 2023 0 3,100 2,640 3,070 1,231 367,605,000 268
28 Feb 2023 0 3,220 2,860 2,860 1,819 550,951,000 147
02 Mar 2023 0 2,700 2,500 2,680 71 18,205,000 27
03 Mar 2023 0 2,670 2,570 2,660 23 5,988,000 21
06 Mar 2023 0 2,660 2,480 2,500 466 118,536,000 61
07 Mar 2023 0 2,600 2,500 2,530 80 20,290,000 16
08 Mar 2023 0 2,530 2,460 2,460 213 53,702,000 29
09 Mar 2023 0 2,540 2,460 2,480 121 30,044,000 28
10 Mar 2023 0 2,480 2,430 2,450 149 36,536,000 28
13 Mar 2023 0 2,450 2,320 2,410 236 56,863,000 36
14 Mar 2023 0 2,410 2,370 2,370 213 51,122,000 16
15 Mar 2023 0 2,470 2,310 2,470 934 225,782,000 41
16 Mar 2023 0 2,650 2,400 2,610 2,909 730,128,000 292
17 Mar 2023 0 2,700 2,500 2,600 10,545 2,696,295,000 82
20 Mar 2023 0 2,990 2,690 2,990 830 233,970,000 182
21 Mar 2023 0 3,190 2,840 3,190 938 288,407,000 102
24 Mar 2023 0 3,490 3,100 3,480 1,484 487,938,000 178
27 Mar 2023 0 3,700 3,290 3,700 743 267,497,000 113
28 Mar 2023 0 4,280 3,610 4,280 1,955 790,365,000 215
29 Mar 2023 0 4,540 4,010 4,540 2,250 984,522,000 283
30 Mar 2023 0 5,350 4,380 5,350 8,147 4,262,049,000 305
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

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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online