Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 189.00 | 193.00 | 188.00 | 189.00 | 156.98 | 2,532,200 |
| 2024-01-24 | 190.00 | 192.00 | 187.00 | 189.00 | 156.98 | 2,287,700 |
| 2024-01-23 | 191.00 | 193.00 | 187.00 | 190.00 | 157.81 | 2,175,100 |
| 2024-01-22 | 187.00 | 192.00 | 185.00 | 191.00 | 158.64 | 2,761,400 |
| 2024-01-19 | 190.00 | 190.00 | 186.00 | 187.00 | 155.32 | 1,203,700 |
| 2024-01-18 | 194.00 | 195.00 | 185.00 | 189.00 | 156.98 | 3,679,900 |
| 2024-01-17 | 185.00 | 210.00 | 185.00 | 194.00 | 161.14 | 5,026,800 |
| 2024-01-16 | 186.00 | 189.00 | 185.00 | 185.00 | 153.66 | 2,156,900 |
| 2024-01-15 | 186.00 | 186.00 | 186.00 | 186.00 | 154.49 | 0 |
| 2024-01-12 | 185.00 | 187.00 | 183.00 | 186.00 | 154.49 | 5,308,400 |
| 2024-01-11 | 186.00 | 187.00 | 184.00 | 185.00 | 153.66 | 2,315,100 |
| 2024-01-10 | 187.00 | 190.00 | 184.00 | 185.00 | 153.66 | 1,039,900 |
| 2024-01-09 | 187.00 | 187.00 | 183.00 | 185.00 | 153.66 | 2,331,400 |
| 2024-01-08 | 183.00 | 188.00 | 183.00 | 187.00 | 155.32 | 1,816,000 |
| 2024-01-05 | 184.00 | 186.00 | 182.00 | 183.00 | 152.00 | 13,089,900 |
| 2024-01-04 | 184.00 | 188.00 | 182.00 | 185.00 | 153.66 | 3,071,200 |
| 2024-01-03 | 186.00 | 196.00 | 182.00 | 184.00 | 152.83 | 7,111,200 |
| 2024-01-02 | 180.00 | 186.00 | 180.00 | 184.00 | 152.83 | 12,730,400 |
| 2023-12-29 | 187.00 | 187.00 | 181.00 | 181.00 | 150.34 | 1,418,100 |
| 2023-12-28 | 184.00 | 190.00 | 184.00 | 187.00 | 155.32 | 1,143,300 |
| 2023-12-27 | 185.00 | 187.00 | 181.00 | 184.00 | 152.83 | 14,580,500 |
| 2023-12-22 | 187.00 | 188.00 | 180.00 | 184.00 | 152.83 | 6,238,100 |
| 2023-12-21 | 184.00 | 197.00 | 182.00 | 187.00 | 155.32 | 2,844,500 |
| 2023-12-20 | 181.00 | 186.00 | 180.00 | 184.00 | 152.83 | 9,754,700 |
| 2023-12-19 | 180.00 | 184.00 | 180.00 | 180.00 | 149.51 | 16,100,200 |
| 2023-12-18 | 188.00 | 188.00 | 180.00 | 180.00 | 149.51 | 11,772,100 |
| 2023-12-15 | 188.00 | 190.00 | 180.00 | 188.00 | 156.15 | 217,000 |
| 2023-12-14 | 186.00 | 190.00 | 185.00 | 188.00 | 156.15 | 446,700 |
| 2023-12-13 | 182.00 | 185.00 | 180.00 | 185.00 | 153.66 | 262,600 |
| 2023-12-12 | 183.00 | 187.00 | 178.00 | 182.00 | 151.17 | 550,900 |
| 2023-12-11 | 185.00 | 185.00 | 177.00 | 183.00 | 152.00 | 2,171,400 |
| 2023-12-08 | 191.00 | 193.00 | 174.00 | 185.00 | 153.66 | 1,120,000 |
| 2023-12-07 | 200.00 | 200.00 | 190.00 | 190.00 | 157.81 | 3,190,900 |
| 2023-12-06 | 202.00 | 206.00 | 197.00 | 200.00 | 166.12 | 4,797,100 |
| 2023-12-05 | 198.00 | 206.00 | 198.00 | 202.00 | 167.78 | 1,423,600 |
| 2023-12-04 | 202.00 | 202.00 | 191.00 | 198.00 | 164.46 | 1,249,500 |
| 2023-12-01 | 204.00 | 206.00 | 197.00 | 200.00 | 166.12 | 1,576,800 |
| 2023-11-30 | 216.00 | 222.00 | 208.00 | 208.00 | 172.76 | 11,134,600 |
| 2023-11-29 | 220.00 | 220.00 | 212.00 | 216.00 | 179.41 | 2,778,600 |
| 2023-11-28 | 226.00 | 226.00 | 210.00 | 220.00 | 182.73 | 3,938,300 |
| 2023-11-27 | 228.00 | 238.00 | 222.00 | 226.00 | 187.71 | 5,578,000 |
| 2023-11-24 | 220.00 | 230.00 | 218.00 | 226.00 | 187.71 | 3,935,500 |
| 2023-11-23 | 218.00 | 226.00 | 206.00 | 222.00 | 184.39 | 5,687,100 |
| 2023-11-22 | 220.00 | 252.00 | 216.00 | 228.00 | 181.90 | 24,711,400 |
| 2023-11-21 | 228.00 | 230.00 | 216.00 | 216.00 | 172.33 | 3,820,700 |
| 2023-11-20 | 214.00 | 224.00 | 214.00 | 224.00 | 178.71 | 4,780,700 |
| 2023-11-17 | 220.00 | 222.00 | 214.00 | 214.00 | 170.73 | 2,065,400 |
| 2023-11-16 | 218.00 | 224.00 | 214.00 | 218.00 | 173.92 | 3,024,400 |
| 2023-11-15 | 210.00 | 230.00 | 206.00 | 216.00 | 172.33 | 8,597,800 |
| 2023-11-14 | 204.00 | 214.00 | 204.00 | 208.00 | 165.94 | 1,511,700 |
| 2023-11-13 | 208.00 | 218.00 | 197.00 | 204.00 | 162.75 | 4,423,000 |
| 2023-11-10 | 210.00 | 210.00 | 192.00 | 206.00 | 164.35 | 1,650,300 |
| 2023-11-09 | 208.00 | 216.00 | 200.00 | 208.00 | 165.94 | 1,955,900 |
| 2023-11-08 | 200.00 | 210.00 | 186.00 | 208.00 | 165.94 | 5,550,200 |
| 2023-11-07 | 206.00 | 234.00 | 195.00 | 200.00 | 159.56 | 24,607,400 |
| 2023-11-06 | 183.00 | 218.00 | 181.00 | 202.00 | 161.16 | 12,972,700 |
| 2023-11-03 | 183.00 | 185.00 | 175.00 | 181.00 | 144.40 | 1,736,600 |
| 2023-11-02 | 185.00 | 185.00 | 173.00 | 175.00 | 139.62 | 1,537,300 |
| 2023-11-01 | 189.00 | 196.00 | 184.00 | 184.00 | 146.80 | 3,540,000 |
| 2023-10-31 | 190.00 | 193.00 | 183.00 | 188.00 | 149.99 | 3,219,700 |
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.