Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 144.00 | 146.00 | 140.00 | 144.00 | 124.95 | 67,200 |
| 2024-08-06 | 144.00 | 145.00 | 138.00 | 144.00 | 124.95 | 538,800 |
| 2024-08-05 | 154.00 | 155.00 | 144.00 | 144.00 | 124.95 | 1,392,700 |
| 2024-08-02 | 165.00 | 167.00 | 146.00 | 151.00 | 131.03 | 2,123,900 |
| 2024-08-01 | 173.00 | 173.00 | 163.00 | 164.00 | 142.31 | 1,440,900 |
| 2024-07-31 | 176.00 | 180.00 | 173.00 | 177.00 | 153.59 | 527,300 |
| 2024-07-30 | 169.00 | 176.00 | 168.00 | 176.00 | 152.72 | 2,269,000 |
| 2024-07-29 | 172.00 | 174.00 | 167.00 | 169.00 | 146.64 | 1,179,600 |
| 2024-07-26 | 173.00 | 173.00 | 168.00 | 172.00 | 149.25 | 1,148,700 |
| 2024-07-25 | 171.00 | 174.00 | 167.00 | 173.00 | 150.12 | 2,236,300 |
| 2024-07-24 | 169.00 | 172.00 | 169.00 | 171.00 | 148.38 | 1,435,000 |
| 2024-07-23 | 173.00 | 175.00 | 166.00 | 170.00 | 147.51 | 1,250,900 |
| 2024-07-22 | 172.00 | 175.00 | 168.00 | 173.00 | 150.12 | 821,300 |
| 2024-07-19 | 174.00 | 176.00 | 169.00 | 170.00 | 147.51 | 260,700 |
| 2024-07-18 | 175.00 | 177.00 | 170.00 | 174.00 | 150.98 | 743,300 |
| 2024-07-17 | 175.00 | 175.00 | 173.00 | 175.00 | 151.85 | 1,574,000 |
| 2024-07-16 | 175.00 | 178.00 | 170.00 | 173.00 | 150.12 | 2,798,700 |
| 2024-07-15 | 174.00 | 178.00 | 174.00 | 175.00 | 151.85 | 5,392,600 |
| 2024-07-12 | 179.00 | 179.00 | 170.00 | 175.00 | 151.85 | 3,363,900 |
| 2024-07-11 | 178.00 | 179.00 | 174.00 | 177.00 | 153.59 | 34,600 |
| 2024-07-10 | 179.00 | 179.00 | 177.00 | 178.00 | 154.45 | 15,400 |
| 2024-07-09 | 175.00 | 179.00 | 172.00 | 179.00 | 155.32 | 56,400 |
| 2024-07-08 | 177.00 | 177.00 | 172.00 | 176.00 | 152.72 | 115,000 |
| 2024-07-05 | 178.00 | 178.00 | 167.00 | 176.00 | 152.72 | 332,100 |
| 2024-07-04 | 174.00 | 179.00 | 170.00 | 178.00 | 154.45 | 110,400 |
| 2024-07-03 | 179.00 | 179.00 | 173.00 | 173.00 | 150.12 | 223,400 |
| 2024-07-02 | 180.00 | 180.00 | 176.00 | 179.00 | 155.32 | 51,600 |
| 2024-07-01 | 179.00 | 180.00 | 175.00 | 180.00 | 156.19 | 43,100 |
| 2024-06-28 | 176.00 | 179.00 | 171.00 | 179.00 | 155.32 | 30,900 |
| 2024-06-27 | 177.00 | 180.00 | 168.00 | 176.00 | 152.72 | 290,800 |
| 2024-06-26 | 177.00 | 177.00 | 168.00 | 177.00 | 153.59 | 742,400 |
| 2024-06-25 | 183.00 | 185.00 | 163.00 | 175.00 | 151.85 | 245,000 |
| 2024-06-24 | 184.00 | 189.00 | 150.00 | 183.00 | 158.79 | 460,300 |
| 2024-06-21 | 186.00 | 187.00 | 181.00 | 187.00 | 155.32 | 2,881,600 |
| 2024-06-20 | 186.00 | 191.00 | 185.00 | 185.00 | 153.66 | 826,000 |
| 2024-06-19 | 186.00 | 190.00 | 185.00 | 186.00 | 154.49 | 206,500 |
| 2024-06-14 | 187.00 | 188.00 | 186.00 | 186.00 | 154.49 | 17,900 |
| 2024-06-13 | 182.00 | 188.00 | 182.00 | 188.00 | 156.15 | 68,800 |
| 2024-06-12 | 184.00 | 188.00 | 182.00 | 184.00 | 152.83 | 52,100 |
| 2024-06-11 | 184.00 | 184.00 | 180.00 | 184.00 | 152.83 | 217,200 |
| 2024-06-10 | 186.00 | 186.00 | 183.00 | 184.00 | 152.83 | 37,900 |
| 2024-06-07 | 183.00 | 189.00 | 183.00 | 186.00 | 154.49 | 35,900 |
| 2024-06-06 | 184.00 | 195.00 | 183.00 | 184.00 | 152.83 | 431,700 |
| 2024-06-05 | 179.00 | 190.00 | 179.00 | 184.00 | 152.83 | 27,200 |
| 2024-06-04 | 181.00 | 194.00 | 179.00 | 183.00 | 152.00 | 244,200 |
| 2024-06-03 | 184.00 | 184.00 | 180.00 | 181.00 | 150.34 | 81,300 |
| 2024-05-31 | 184.00 | 185.00 | 182.00 | 184.00 | 152.83 | 94,200 |
| 2024-05-30 | 186.00 | 186.00 | 183.00 | 184.00 | 152.83 | 72,600 |
| 2024-05-29 | 190.00 | 190.00 | 184.00 | 186.00 | 154.49 | 327,400 |
| 2024-05-28 | 190.00 | 192.00 | 186.00 | 189.00 | 156.98 | 33,600 |
| 2024-05-27 | 185.00 | 195.00 | 184.00 | 188.00 | 156.15 | 979,900 |
| 2024-05-22 | 189.00 | 190.00 | 180.00 | 184.00 | 152.83 | 143,500 |
| 2024-05-21 | 189.00 | 208.00 | 180.00 | 187.00 | 155.32 | 32,000 |
| 2024-05-20 | 189.00 | 190.00 | 184.00 | 189.00 | 156.98 | 961,300 |
| 2024-05-17 | 190.00 | 193.00 | 185.00 | 189.00 | 156.98 | 394,000 |
| 2024-05-16 | 195.00 | 196.00 | 181.00 | 190.00 | 157.81 | 2,066,900 |
| 2024-05-15 | 195.00 | 196.00 | 193.00 | 194.00 | 161.14 | 3,481,200 |
| 2024-05-14 | 196.00 | 198.00 | 194.00 | 195.00 | 161.97 | 2,066,900 |
| 2024-05-13 | 194.00 | 197.00 | 193.00 | 196.00 | 162.80 | 1,259,800 |
| 2024-05-08 | 194.00 | 196.00 | 192.00 | 194.00 | 161.14 | 1,370,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 4.0000 IDR |
| 2025-11-14 | 5.0000 IDR |
| 2025-06-20 | 3.0000 IDR |
| 2024-11-18 | 5.0000 IDR |
| 2024-06-24 | 8.0000 IDR |
| 2023-11-23 | 9.0000 IDR |
| 2023-07-05 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.