IDX · TFAS · stock
PT Telefast Indonesia Tbk (TFAS) stock price history
Every IDX trading session of PT Telefast Indonesia Tbk from Sep 17, 2019 to Sep 28, 2026: 1,698 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TFAS adjusted close, 2019 to 2026
- IDR 8,000
- All time high, 2021
- IDR 482.00
- 52 week high, IDR 157.00 low
- 1,698
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TFAS key facts
- PT Telefast Indonesia Tbk (TFAS) closed at IDR 170.00 on Sep 28, 2026 on IDX.
- TFAS's all time high close is IDR 8,000, set on Aug 18, 2021; its all time low close is IDR 88.00 on Mar 21, 2025.
- TFAS's 52 week range is IDR 157.00 to IDR 482.00.
- TFAS returned +3.0% over the year to Sep 28, 2026 and -96.6% over five years.
- Since Sep 17, 2019 TFAS returned -39%, -6.8% a year compounded.
- TFAS's deepest drawdown was -98.9% from Aug 18, 2021 to Mar 21, 2025.
- DataCedar holds 1,698 daily sessions of TFAS history from Sep 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TFAS price chart, 2019 to 2026
TFAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | -13.7% |
| 6 months | -22.7% |
| Year to date | -41.4% |
| 1 year | +3.0% |
| 3 years | -93.2% |
| 5 years | -96.6% |
| 10 years | n/a |
| Since Sep 17, 2019 | -38.8% |
| Compound annual growth, 7.0 years | -6.8% |
TFAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 8,000 on Aug 18, 2021
- All time low close
- IDR 88.00 on Mar 21, 2025
- 52 week high
- IDR 482.00 on Oct 13, 2025
- 52 week low
- IDR 157.00 on Sep 29, 2025
- Deepest drawdown
- -98.9% from Aug 18, 2021 to Mar 21, 2025, not yet recovered
- Best single session
- +35.0% on Mar 10, 2020
- Worst single session
- -20.4% on Sep 13, 2023
- Volatility, 1 year annualised
- 84.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +2,747%
- Worst calendar year
- 2023, -86%
TFAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 17, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 300.00 | IDR 340.00 | IDR 164.00 | IDR 170.00 | -41.4% | 194M | 178 |
| 2025 | IDR 108.00 | IDR 482.00 | IDR 77.00 | IDR 290.00 | +173.6% | 779.4M | 236 |
| 2024 | IDR 680.00 | IDR 830.00 | IDR 100.00 | IDR 106.00 | -84.4% | 671.6M | 237 |
| 2023 | IDR 4,710 | IDR 5,350 | IDR 680.00 | IDR 680.00 | -86.3% | 42.6M | 239 |
| 2022 | IDR 5,125 | IDR 5,900 | IDR 2,620 | IDR 4,980 | -2.8% | 14M | 246 |
| 2021 | IDR 170.00 | IDR 8,225 | IDR 170.00 | IDR 5,125 | +2,747% | 463.2M | 247 |
| 2020 | IDR 197.00 | IDR 197.00 | IDR 93.00 | IDR 180.00 | -7.7% | 49.6M | 242 |
| 2019 | IDR 306.00 | IDR 306.00 | IDR 144.00 | IDR 195.00 | n/a | 631.3M | 73 |
TFAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 170.00 | -9.6% |
| August 2026 | IDR 188.00 | -2.6% |
| July 2026 | IDR 193.00 | -3.5% |
| June 2026 | IDR 200.00 | -6.5% |
| May 2026 | IDR 214.00 | -4.5% |
| April 2026 | IDR 224.00 | +9.8% |
| March 2026 | IDR 204.00 | -22.1% |
| February 2026 | IDR 262.00 | +2.3% |
| January 2026 | IDR 256.00 | -11.7% |
| December 2025 | IDR 290.00 | +14.2% |
| November 2025 | IDR 254.00 | +2.4% |
| October 2025 | IDR 248.00 | +48.5% |
About the TFAS data
Daily bars. 1,698 sessions from Sep 17, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TFAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TFAS share price history
