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 17 Jan 2022
100.00% Scripless = 1,666,666,500.000
Local Percentage
94.63%
Foreign Percentage
5.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
01 Jul 2021 0 3,450 2,700 2,890 36,322 10,376,334,000 2,366
02 Jul 2021 0 3,040 2,730 2,950 25,312 7,408,539,000 1,231
05 Jul 2021 0 3,210 2,890 3,050 39,967 11,946,309,000 1,101
06 Jul 2021 0 3,230 2,960 3,070 19,901 6,173,541,000 788
07 Jul 2021 0 3,190 3,030 3,120 3,729 1,163,958,000 366
08 Jul 2021 0 3,340 3,120 3,300 15,545 5,050,954,000 947
09 Jul 2021 0 3,900 3,300 3,450 17,204 6,017,415,000 1,447
12 Jul 2021 0 3,540 3,210 3,410 40,292 13,339,338,000 1,710
13 Jul 2021 0 3,470 3,300 3,470 14,661 4,976,838,000 655
14 Jul 2021 0 3,700 3,450 3,650 12,276 4,395,953,000 693
15 Jul 2021 0 4,000 3,650 3,900 26,725 10,413,500,000 1,558
16 Jul 2021 0 4,240 3,940 4,150 25,064 10,271,239,000 1,743
19 Jul 2021 0 4,640 4,170 4,480 37,015 16,537,061,000 2,618
21 Jul 2021 0 4,700 4,460 4,620 28,528 13,004,824,000 1,837
22 Jul 2021 0 4,740 4,550 4,620 14,721 6,811,183,000 1,256
23 Jul 2021 0 4,700 4,600 4,660 9,608 4,473,181,000 747
26 Jul 2021 0 4,820 4,650 4,760 13,675 6,512,300,000 752
27 Jul 2021 0 5,050 4,760 5,000 133,153 64,427,537,500 1,646
28 Jul 2021 0 5,975 5,050 5,525 28,883 15,901,082,500 2,601
29 Jul 2021 0 5,800 5,275 5,550 17,785 9,846,532,500 1,592
30 Jul 2021 0 5,850 5,425 5,775 13,573 7,682,180,000 1,052
02 Aug 2021 0 6,100 5,675 5,850 12,640 7,449,177,500 1,493
03 Aug 2021 0 6,000 5,700 5,750 7,677 4,440,325,000 771
04 Aug 2021 0 5,750 5,450 5,550 16,894 9,341,862,500 1,262
05 Aug 2021 0 5,750 5,175 5,600 200,325 108,356,417,500 2,111
06 Aug 2021 0 5,900 5,525 5,600 10,011 5,663,435,000 937
09 Aug 2021 0 5,750 5,475 5,600 10,918 6,093,847,500 750
10 Aug 2021 0 5,700 5,500 5,675 11,422 6,437,240,000 583
12 Aug 2021 0 6,600 5,650 6,600 195,720 112,631,900,000 2,923
13 Aug 2021 0 7,800 6,650 7,750 33,359 24,914,175,000 4,295
16 Aug 2021 0 8,225 7,525 7,700 28,575 22,470,587,500 3,386
18 Aug 2021 0 8,050 7,600 8,000 16,388 12,966,435,000 1,476
19 Aug 2021 0 8,200 7,450 7,875 26,226 20,234,047,500 2,516
20 Aug 2021 0 8,025 7,725 7,900 9,414 7,442,895,000 1,003
23 Aug 2021 0 7,950 7,725 7,800 12,277 9,596,922,500 1,185
24 Aug 2021 0 7,800 7,550 7,550 9,193 7,044,522,500 993
25 Aug 2021 0 8,100 7,325 7,625 18,638 14,433,340,000 1,755
26 Aug 2021 0 7,650 7,400 7,625 10,363 7,785,620,000 942
27 Aug 2021 0 7,800 7,475 7,650 30,116 22,977,095,000 1,020
30 Aug 2021 0 7,650 7,450 7,500 6,190 4,654,395,000 776
31 Aug 2021 0 7,575 7,100 7,350 16,180 11,911,465,000 1,384
01 Sep 2021 0 7,350 6,850 6,975 29,038 20,131,695,000 2,126
02 Sep 2021 0 6,975 6,500 6,500 23,436 15,358,217,500 1,444
03 Sep 2021 0 6,800 6,250 6,750 8,389 5,567,727,500 952
06 Sep 2021 0 6,750 6,300 6,325 11,358 7,260,605,000 1,054
07 Sep 2021 0 6,475 5,900 6,375 13,177 8,098,185,000 807
08 Sep 2021 0 6,625 6,325 6,350 4,203 2,710,377,500 619
09 Sep 2021 0 6,500 6,175 6,375 3,449 2,175,925,000 314
10 Sep 2021 0 6,475 6,350 6,425 2,861 1,830,230,000 311
13 Sep 2021 0 6,750 6,375 6,725 6,063 4,000,505,000 658
14 Sep 2021 0 6,825 6,650 6,700 4,250 2,848,150,000 385
15 Sep 2021 0 6,750 6,625 6,625 2,229 1,486,320,000 193
16 Sep 2021 0 6,675 6,225 6,300 4,207 2,690,397,500 538
17 Sep 2021 0 6,375 6,175 6,225 1,917 1,195,365,000 257
20 Sep 2021 0 6,225 5,850 5,900 7,472 4,445,447,500 666
21 Sep 2021 0 5,900 5,500 5,525 18,196 10,098,865,000 994
22 Sep 2021 0 5,525 5,150 5,150 14,079 7,266,125,000 671
23 Sep 2021 0 5,150 4,790 4,790 10,429 5,044,547,000 828
24 Sep 2021 0 5,475 4,670 5,200 10,946 5,634,404,500 1,553
27 Sep 2021 0 5,600 5,200 5,300 2,821 1,514,095,000 504
28 Sep 2021 0 5,300 4,930 4,930 4,381 2,182,296,500 488
29 Sep 2021 0 5,300 4,630 4,940 5,389 2,606,404,000 571
30 Sep 2021 0 5,200 4,940 5,075 1,827 926,396,500 299
01 Oct 2021 0 5,350 4,970 5,100 3,725 1,913,728,500 406
04 Oct 2021 0 6,100 4,970 6,025 19,557 11,164,630,000 1,313
05 Oct 2021 0 6,050 5,625 5,625 7,628 4,399,875,000 735
06 Oct 2021 0 5,625 5,250 5,350 5,570 2,948,170,000 514
07 Oct 2021 0 5,575 5,250 5,350 1,350 721,612,500 210
08 Oct 2021 0 5,525 5,275 5,375 1,267 684,115,000 245
11 Oct 2021 0 5,450 5,250 5,375 1,114 593,675,000 188
12 Oct 2021 0 5,375 5,225 5,225 674 355,527,500 151
13 Oct 2021 0 5,225 5,000 5,175 2,021 1,025,962,500 271
14 Oct 2021 0 5,175 5,000 5,025 1,104 558,215,000 179
15 Oct 2021 0 5,100 4,970 5,100 1,902 954,402,000 224
18 Oct 2021 0 5,100 4,980 5,100 1,387 697,598,000 195
19 Oct 2021 0 5,075 4,960 4,970 781 390,167,000 201
21 Oct 2021 0 4,970 4,840 4,880 1,214 593,405,000 274
22 Oct 2021 0 5,000 4,880 4,950 568 281,297,000 123
25 Oct 2021 0 5,475 5,000 5,375 4,787 2,516,095,000 623
26 Oct 2021 0 5,500 5,050 5,125 1,821 955,622,500 302
27 Oct 2021 0 5,250 4,970 5,100 1,328 673,091,500 225
28 Oct 2021 0 5,375 5,075 5,100 1,141 593,925,000 247
29 Oct 2021 0 5,150 5,075 5,100 267 136,297,500 57
01 Nov 2021 0 5,100 4,990 4,990 836 419,434,500 189
02 Nov 2021 0 4,960 4,860 4,880 1,249 610,155,000 197
03 Nov 2021 0 4,940 4,780 4,850 1,139 551,484,000 213
04 Nov 2021 0 4,850 4,770 4,770 1,446 694,404,000 284
05 Nov 2021 0 4,890 4,700 4,780 1,699 810,142,000 321
08 Nov 2021 0 4,850 4,700 4,770 1,161 551,786,000 285
09 Nov 2021 0 4,770 4,690 4,740 547 258,354,000 179
10 Nov 2021 0 4,770 4,620 4,650 2,090 976,473,000 308
11 Nov 2021 0 4,680 4,560 4,660 1,212 559,735,000 195
12 Nov 2021 0 4,860 4,600 4,710 1,945 917,004,000 374
15 Nov 2021 0 4,790 4,700 4,780 663 316,049,000 151
16 Nov 2021 0 4,780 4,720 4,750 694 328,949,000 133
17 Nov 2021 0 4,780 4,690 4,750 824 390,299,000 142
18 Nov 2021 0 4,860 4,740 4,810 753 361,671,000 159
19 Nov 2021 0 4,900 4,760 4,900 1,267 613,801,000 222
22 Nov 2021 0 5,050 4,840 4,920 995 486,762,500 229
23 Nov 2021 0 4,940 4,860 4,920 551 269,870,000 132
24 Nov 2021 0 4,930 4,790 4,920 912 442,765,000 194
25 Nov 2021 0 4,920 4,800 4,920 857 416,443,000 165
26 Nov 2021 0 4,940 4,800 4,930 1,028 500,055,000 196
29 Nov 2021 0 4,940 4,810 4,930 948 462,155,000 129
30 Nov 2021 0 4,930 4,850 4,850 559 271,977,000 92
01 Dec 2021 0 4,850 4,700 4,700 2,010 965,612,000 169
02 Dec 2021 0 4,740 4,630 4,700 623 290,337,000 121
03 Dec 2021 0 4,790 4,660 4,790 242 113,462,000 58
06 Dec 2021 0 4,790 4,720 4,790 559 266,978,000 67
07 Dec 2021 0 4,830 4,680 4,830 824 388,535,000 108
08 Dec 2021 0 5,300 4,820 4,890 1,999 1,007,680,000 248
09 Dec 2021 0 5,000 4,880 4,890 1,002 492,172,000 104
10 Dec 2021 0 5,525 4,890 5,100 6,620 3,464,016,000 658
13 Dec 2021 0 5,150 4,980 4,980 1,109 559,355,500 214
14 Dec 2021 0 5,125 4,870 4,950 1,499 746,116,000 152
16 Dec 2021 0 5,100 4,970 5,025 1,556 782,103,000 110
20 Dec 2021 0 5,050 4,940 5,025 957 477,906,500 79
21 Dec 2021 0 5,025 4,950 5,000 640 318,308,500 48
23 Dec 2021 0 5,150 4,980 5,150 1,158 588,939,500 113
24 Dec 2021 0 5,175 4,970 4,970 885 443,523,500 115
27 Dec 2021 0 5,000 4,930 5,000 456 226,669,000 80
28 Dec 2021 0 5,000 4,960 4,960 129 64,243,000 38
29 Dec 2021 0 5,100 4,950 5,000 1,312 656,698,500 82
30 Dec 2021 0 5,250 4,940 5,125 2,473 1,257,432,000 115
03 Jan 2022 0 5,125 4,980 5,000 1,203 602,580,500 102
04 Jan 2022 0 5,100 4,990 5,000 928 464,088,500 131
05 Jan 2022 0 5,100 4,980 5,000 1,475 737,327,500 140
06 Jan 2022 0 5,000 4,750 4,990 1,723 847,459,000 230
07 Jan 2022 0 5,000 4,940 5,000 404 200,798,000 77
10 Jan 2022 0 5,000 4,970 4,970 240 119,589,000 54
11 Jan 2022 0 4,970 4,890 4,930 955 470,698,000 96
12 Jan 2022 0 5,000 4,880 4,940 305 149,998,000 65
14 Jan 2022 0 4,950 4,900 4,900 186 91,418,000 43
17 Jan 2022 0 4,920 4,800 4,800 606 292,735,000 99

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 26 Jun 2020 21 Jul 2020 Active