Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 195.00 | 196.00 | 194.00 | 195.00 | 161.97 | 1,416,400 |
| 2024-05-06 | 197.00 | 197.00 | 195.00 | 195.00 | 161.97 | 1,711,600 |
| 2024-05-03 | 197.00 | 197.00 | 195.00 | 196.00 | 162.80 | 1,241,200 |
| 2024-05-02 | 197.00 | 198.00 | 194.00 | 195.00 | 161.97 | 1,353,300 |
| 2024-04-30 | 198.00 | 200.00 | 195.00 | 197.00 | 163.63 | 2,292,100 |
| 2024-04-29 | 198.00 | 200.00 | 195.00 | 198.00 | 164.46 | 2,243,900 |
| 2024-04-26 | 198.00 | 200.00 | 195.00 | 198.00 | 164.46 | 1,432,700 |
| 2024-04-25 | 202.00 | 202.00 | 197.00 | 198.00 | 164.46 | 1,164,900 |
| 2024-04-24 | 202.00 | 204.00 | 200.00 | 200.00 | 166.12 | 1,634,400 |
| 2024-04-23 | 200.00 | 208.00 | 196.00 | 202.00 | 167.78 | 5,855,200 |
| 2024-04-22 | 200.00 | 200.00 | 195.00 | 196.00 | 162.80 | 3,537,000 |
| 2024-04-19 | 200.00 | 200.00 | 197.00 | 197.00 | 163.63 | 2,350,300 |
| 2024-04-18 | 202.00 | 202.00 | 199.00 | 200.00 | 166.12 | 2,090,900 |
| 2024-04-17 | 204.00 | 204.00 | 198.00 | 200.00 | 166.12 | 3,263,800 |
| 2024-04-16 | 200.00 | 204.00 | 196.00 | 200.00 | 166.12 | 3,941,500 |
| 2024-04-05 | 204.00 | 208.00 | 200.00 | 204.00 | 169.44 | 1,552,900 |
| 2024-04-04 | 202.00 | 206.00 | 200.00 | 204.00 | 169.44 | 1,327,900 |
| 2024-04-03 | 202.00 | 206.00 | 199.00 | 202.00 | 167.78 | 1,340,400 |
| 2024-04-02 | 202.00 | 206.00 | 200.00 | 202.00 | 167.78 | 2,249,100 |
| 2024-04-01 | 204.00 | 204.00 | 199.00 | 202.00 | 167.78 | 2,581,200 |
| 2024-03-28 | 206.00 | 208.00 | 202.00 | 204.00 | 169.44 | 2,260,000 |
| 2024-03-27 | 208.00 | 208.00 | 199.00 | 204.00 | 169.44 | 2,303,100 |
| 2024-03-26 | 202.00 | 202.00 | 202.00 | 202.00 | 167.78 | 0 |
| 2024-03-25 | 202.00 | 202.00 | 202.00 | 202.00 | 167.78 | 0 |
| 2024-03-22 | 204.00 | 208.00 | 202.00 | 202.00 | 167.78 | 2,191,700 |
| 2024-03-21 | 206.00 | 210.00 | 202.00 | 204.00 | 169.44 | 1,487,300 |
| 2024-03-20 | 206.00 | 212.00 | 204.00 | 206.00 | 171.10 | 2,070,800 |
| 2024-03-19 | 206.00 | 212.00 | 206.00 | 206.00 | 171.10 | 1,153,300 |
| 2024-03-18 | 208.00 | 208.00 | 199.00 | 206.00 | 171.10 | 2,065,400 |
| 2024-03-15 | 214.00 | 214.00 | 204.00 | 204.00 | 169.44 | 2,579,000 |
| 2024-03-14 | 214.00 | 220.00 | 210.00 | 210.00 | 174.43 | 1,127,700 |
| 2024-03-13 | 222.00 | 232.00 | 212.00 | 214.00 | 177.75 | 2,086,200 |
| 2024-03-08 | 220.00 | 220.00 | 216.00 | 220.00 | 182.73 | 2,271,100 |
| 2024-03-07 | 216.00 | 224.00 | 214.00 | 218.00 | 181.07 | 2,374,000 |
| 2024-03-06 | 218.00 | 218.00 | 212.00 | 218.00 | 181.07 | 1,673,300 |
| 2024-03-05 | 208.00 | 220.00 | 200.00 | 214.00 | 177.75 | 2,380,400 |
| 2024-03-04 | 216.00 | 226.00 | 210.00 | 210.00 | 174.43 | 1,807,200 |
| 2024-03-01 | 220.00 | 222.00 | 204.00 | 216.00 | 179.41 | 3,239,600 |
| 2024-02-29 | 218.00 | 220.00 | 208.00 | 212.00 | 176.09 | 1,673,300 |
| 2024-02-28 | 218.00 | 220.00 | 214.00 | 216.00 | 179.41 | 2,265,100 |
| 2024-02-27 | 206.00 | 214.00 | 202.00 | 214.00 | 177.75 | 2,316,800 |
| 2024-02-26 | 204.00 | 210.00 | 200.00 | 206.00 | 171.10 | 1,483,100 |
| 2024-02-23 | 208.00 | 210.00 | 195.00 | 204.00 | 169.44 | 2,377,600 |
| 2024-02-22 | 208.00 | 214.00 | 208.00 | 208.00 | 172.76 | 821,300 |
| 2024-02-21 | 220.00 | 222.00 | 206.00 | 208.00 | 172.76 | 1,858,300 |
| 2024-02-20 | 214.00 | 222.00 | 212.00 | 218.00 | 181.07 | 4,203,200 |
| 2024-02-19 | 204.00 | 214.00 | 200.00 | 212.00 | 176.09 | 2,922,600 |
| 2024-02-16 | 204.00 | 206.00 | 202.00 | 202.00 | 167.78 | 2,180,900 |
| 2024-02-15 | 206.00 | 208.00 | 202.00 | 206.00 | 171.10 | 2,113,000 |
| 2024-02-13 | 210.00 | 210.00 | 202.00 | 204.00 | 169.44 | 2,245,900 |
| 2024-02-12 | 210.00 | 216.00 | 206.00 | 210.00 | 174.43 | 4,618,100 |
| 2024-02-07 | 212.00 | 218.00 | 208.00 | 210.00 | 174.43 | 4,194,100 |
| 2024-02-06 | 202.00 | 214.00 | 200.00 | 210.00 | 174.43 | 3,961,300 |
| 2024-02-05 | 206.00 | 206.00 | 198.00 | 199.00 | 165.29 | 3,482,700 |
| 2024-02-02 | 198.00 | 202.00 | 194.00 | 202.00 | 167.78 | 2,427,500 |
| 2024-02-01 | 199.00 | 202.00 | 193.00 | 200.00 | 166.12 | 3,112,000 |
| 2024-01-31 | 206.00 | 208.00 | 197.00 | 199.00 | 165.29 | 2,571,900 |
| 2024-01-30 | 204.00 | 214.00 | 197.00 | 206.00 | 171.10 | 4,600,300 |
| 2024-01-29 | 191.00 | 206.00 | 191.00 | 206.00 | 171.10 | 5,432,100 |
| 2024-01-26 | 189.00 | 192.00 | 188.00 | 191.00 | 158.64 | 2,889,800 |
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.