Stock listing
IDX:TFAS PT Telefast Indonesia Tbk Saham
Follow PT Telefast Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:TFAS
141.00 IDR -6.00 (-4.1%)
Close on Oct 30, 2026
- Day range
- 137.00 – 145.00 IDROct 30, 2026
- Volume
- 857,700 sharesOct 30, 2026
- Market cap
- 234.9B IDRAt the close on Oct 30, 2026 · price × 1.67B shares outstanding
- 52-week range
- 128.00 – 360.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 179.3M IDRMedian day 319,300 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TFAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 141.00 | -6.00 | -4.1% | 145.00 | 145.00 | 137.00 | 857,700 | |
| 147.00 | -2.00 | -1.3% | 148.00 | 148.00 | 147.00 | 15,900 | |
| 149.00 | -3.00 | -2.0% | 153.00 | 165.00 | 144.00 | 80,300 | |
| 152.00 | -8.00 | -5.0% | 156.00 | 158.00 | 152.00 | 77,000 | |
| 160.00 | +3.00 | +1.9% | 157.00 | 170.00 | 152.00 | 729,400 | |
| 157.00 | +15.00 | +10.6% | 148.00 | 158.00 | 140.00 | 264,800 | |
| 142.00 | 0.00 | 0.0% | 141.00 | 150.00 | 139.00 | 96,300 | |
| 142.00 | +4.00 | +2.9% | 141.00 | 170.00 | 132.00 | 575,700 | |
| 138.00 | +1.00 | +0.7% | 128.00 | 148.00 | 128.00 | 936,100 | |
| 137.00 | -10.00 | -6.8% | 146.00 | 146.00 | 137.00 | 22,700 | |
| 147.00 | -25.00 | -14.5% | 149.00 | 160.00 | 147.00 | 384,100 | |
| 172.00 | -6.00 | -3.4% | 177.00 | 180.00 | 170.00 | 252,800 | |
| 178.00 | -4.00 | -2.2% | 181.00 | 182.00 | 177.00 | 123,400 | |
| 182.00 | -1.00 | -0.5% | 183.00 | 186.00 | 178.00 | 250,300 | |
| 183.00 | +1.00 | +0.5% | 189.00 | 189.00 | 183.00 | 598,700 | |
| 182.00 | -4.00 | -2.2% | 186.00 | 190.00 | 182.00 | 246,700 | |
| 186.00 | +6.00 | +3.3% | 187.00 | 202.00 | 180.00 | 4,067,700 | |
| 180.00 | -2.00 | -1.1% | 188.00 | 206.00 | 179.00 | 2,432,900 | |
| 182.00 | +4.00 | +2.2% | 178.00 | 182.00 | 175.00 | 119,900 | |
| 178.00 | +1.00 | +0.6% | 175.00 | 182.00 | 175.00 | 110,100 | |
| 177.00 | +1.00 | +0.6% | 176.00 | 178.00 | 176.00 | 147,400 | |
| 176.00 | -4.00 | -2.2% | 179.00 | 180.00 | 176.00 | 575,500 | |
| 180.00 | -1.00 | -0.6% | 184.00 | 186.00 | 177.00 | 465,800 | |
| 181.00 | +11.00 | +6.5% | 171.00 | 186.00 | 164.00 | 471,800 | |
| 170.00 | -12.00 | -6.6% | 182.00 | 182.00 | 170.00 | 272,300 | |
| 182.00 | -9.00 | -4.7% | 191.00 | 196.00 | 164.00 | 2,164,600 | |
| 191.00 | -7.00 | -3.5% | 198.00 | 198.00 | 189.00 | 1,205,500 | |
| 198.00 | +3.00 | +1.5% | 216.00 | 218.00 | 191.00 | 2,485,200 | |
| 195.00 | +5.00 | +2.6% | 194.00 | 216.00 | 189.00 | 9,521,900 | |
| 190.00 | +3.00 | +1.6% | 187.00 | 226.00 | 186.00 | 15,146,000 | |
| 187.00 | +1.00 | +0.5% | 186.00 | 190.00 | 186.00 | 138,000 | |
| 186.00 | +1.00 | +0.5% | 186.00 | 190.00 | 185.00 | 143,600 | |
| 185.00 | -1.00 | -0.5% | 186.00 | 190.00 | 184.00 | 609,300 | |
| 186.00 | 0.00 | 0.0% | 189.00 | 189.00 | 183.00 | 257,400 | |
| 186.00 | +1.00 | +0.5% | 186.00 | 188.00 | 183.00 | 245,900 | |
| 185.00 | -2.00 | -1.1% | 188.00 | 189.00 | 184.00 | 158,700 | |
| 187.00 | -2.00 | -1.1% | 191.00 | 191.00 | 187.00 | 130,900 | |
| 189.00 | -1.00 | -0.5% | 190.00 | 191.00 | 185.00 | 309,600 | |
| 190.00 | -2.00 | -1.0% | 193.00 | 194.00 | 190.00 | 730,600 | |
| 192.00 | +8.00 | +4.3% | 184.00 | 193.00 | 184.00 | 1,356,300 | |
| 184.00 | 0.00 | 0.0% | 187.00 | 187.00 | 183.00 | 182,100 | |
| 184.00 | +2.00 | +1.1% | 186.00 | 193.00 | 183.00 | 1,261,400 | |
| 182.00 | -3.00 | -1.6% | 185.00 | 185.00 | 182.00 | 369,700 | |
| 185.00 | -3.00 | -1.6% | 186.00 | 188.00 | 184.00 | 297,100 | |
| 188.00 | +3.00 | +1.6% | 187.00 | 189.00 | 184.00 | 280,300 | |
| 185.00 | -1.00 | -0.5% | 190.00 | 190.00 | 184.00 | 111,600 | |
| 186.00 | +2.00 | +1.1% | 184.00 | 194.00 | 184.00 | 258,200 | |
| 184.00 | -3.00 | -1.6% | 188.00 | 190.00 | 183.00 | 302,800 | |
| 187.00 | 0.00 | 0.0% | 187.00 | 187.00 | 187.00 | 0 | |
| 187.00 | +2.00 | +1.1% | 185.00 | 192.00 | 183.00 | 395,800 | |
| 185.00 | +1.00 | +0.5% | 185.00 | 187.00 | 184.00 | 225,700 | |
| 184.00 | 0.00 | 0.0% | 188.00 | 188.00 | 183.00 | 226,800 | |
| 184.00 | 0.00 | 0.0% | 184.00 | 199.00 | 183.00 | 1,518,100 | |
| 184.00 | +1.00 | +0.5% | 183.00 | 187.00 | 182.00 | 182,000 | |
| 183.00 | 0.00 | 0.0% | 183.00 | 183.00 | 183.00 | 0 | |
| 183.00 | -2.00 | -1.1% | 186.00 | 186.00 | 183.00 | 106,300 | |
| 185.00 | -1.00 | -0.5% | 187.00 | 200.00 | 181.00 | 1,380,100 | |
| 186.00 | -3.00 | -1.6% | 190.00 | 190.00 | 185.00 | 372,500 | |
| 189.00 | -3.00 | -1.6% | 193.00 | 197.00 | 185.00 | 636,000 | |
| 192.00 | -2.00 | -1.0% | 194.00 | 198.00 | 191.00 | 948,400 | |
| 194.00 | +5.00 | +2.6% | 190.00 | 196.00 | 185.00 | 1,177,700 | |
| 189.00 | -1.00 | -0.5% | 194.00 | 196.00 | 185.00 | 362,900 | |
| 190.00 | +3.00 | +1.6% | 186.00 | 197.00 | 186.00 | 1,215,200 | |
| 187.00 | -1.00 | -0.5% | 187.00 | 188.00 | 183.00 | 319,300 | |
| 188.00 | -5.00 | -2.6% | 194.00 | 197.00 | 182.00 | 976,100 | |
| 193.00 | +3.00 | +1.6% | 194.00 | 199.00 | 188.00 | 1,228,100 | |
| 190.00 | 0.00 | 0.0% | 194.00 | 198.00 | 185.00 | 1,406,100 |
- Ticker
- IDX:TFAS
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 182.00 (-2.2%) on Oct 9, 2026
Report on the Progress of the Transfer of Shares Resulting from the Share Buyback of PT Telefast Indonesia Tbk
Sep 10, 2026
Closed 185.00 (-1.1%) on Sep 11, 2026
Report of Shares Transfer From Shares Buy Back
Jul 31, 2026
Closed 188.00 (-2.6%) on Aug 3, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 23, 2026
Closed 186.00 (+3.3%) on Jul 23, 2026
Explanation on Request for Explanation of the Exchange
Jun 25, 2026
Closed 200.00 (+5.3%) on Jun 25, 2026
Advertisement Submission
Jun 22, 2026
Closed 194.00 (-3.0%) on Jun 23, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 26, 2026
Closed 214.00 (0.0%) on May 26, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 11, 2026
Closed 220.00 (+1.9%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 224.00 (0.0%) on May 1, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 212.00 (+3.9%) on Apr 1, 2026
Decks
Shareholder Meeting (July 2020)
Shareholder meeting · 64 slides · Jul 21, 2020
Investor Presentation (July 2020)
Investor deck · 15 slides · Jul 21, 2020
PT Telefast Indonesia Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 9, 2026 · oldest 2026
- Decks
- 2 decks · latest Jul 21, 2020
Log in to ask 6ix AI your own questions about PT Telefast Indonesia Tbk.