Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 188.00 | 195.00 | 182.00 | 190.00 | 151.58 | 2,545,500 |
| 2023-10-27 | 183.00 | 195.00 | 180.00 | 186.00 | 148.39 | 3,189,900 |
| 2023-10-26 | 191.00 | 199.00 | 182.00 | 183.00 | 146.00 | 2,544,700 |
| 2023-10-25 | 199.00 | 210.00 | 190.00 | 190.00 | 151.58 | 7,059,700 |
| 2023-10-24 | 175.00 | 218.00 | 171.00 | 199.00 | 158.76 | 12,602,900 |
| 2023-10-23 | 181.00 | 181.00 | 173.00 | 176.00 | 140.41 | 1,429,200 |
| 2023-10-20 | 185.00 | 187.00 | 179.00 | 180.00 | 143.61 | 2,732,300 |
| 2023-10-19 | 174.00 | 198.00 | 167.00 | 185.00 | 147.59 | 8,189,700 |
| 2023-10-18 | 175.00 | 177.00 | 168.00 | 171.00 | 136.43 | 3,511,500 |
| 2023-10-17 | 175.00 | 179.00 | 168.00 | 170.00 | 135.63 | 2,507,000 |
| 2023-10-16 | 156.00 | 184.00 | 152.00 | 174.00 | 138.82 | 10,166,400 |
| 2023-10-13 | 158.00 | 160.00 | 154.00 | 156.00 | 124.46 | 1,386,800 |
| 2023-10-12 | 157.00 | 165.00 | 157.00 | 159.00 | 126.85 | 2,410,100 |
| 2023-10-11 | 158.00 | 162.00 | 153.00 | 158.00 | 126.05 | 2,179,600 |
| 2023-10-10 | 145.00 | 160.00 | 145.00 | 157.00 | 125.26 | 3,507,100 |
| 2023-10-09 | 139.00 | 148.00 | 137.00 | 147.00 | 117.28 | 1,076,900 |
| 2023-10-06 | 140.00 | 142.00 | 138.00 | 141.00 | 112.49 | 221,600 |
| 2023-10-05 | 137.00 | 143.00 | 135.00 | 142.00 | 113.29 | 182,200 |
| 2023-10-04 | 141.00 | 141.00 | 137.00 | 137.00 | 109.30 | 167,300 |
| 2023-10-03 | 140.00 | 144.00 | 140.00 | 142.00 | 113.29 | 196,200 |
| 2023-10-02 | 143.00 | 149.00 | 139.00 | 144.00 | 114.88 | 478,500 |
| 2023-09-29 | 135.00 | 144.00 | 135.00 | 143.00 | 114.09 | 970,200 |
| 2023-09-27 | 138.00 | 139.00 | 133.00 | 136.00 | 108.50 | 790,300 |
| 2023-09-26 | 142.00 | 145.00 | 134.00 | 138.00 | 110.10 | 427,200 |
| 2023-09-25 | 145.00 | 145.00 | 140.00 | 140.00 | 111.69 | 21,779,600 |
| 2023-09-22 | 146.00 | 146.00 | 138.00 | 145.00 | 115.68 | 1,074,400 |
| 2023-09-21 | 153.00 | 153.00 | 143.00 | 145.00 | 115.68 | 1,112,400 |
| 2023-09-20 | 157.00 | 157.00 | 152.00 | 153.00 | 122.06 | 362,200 |
| 2023-09-19 | 159.00 | 160.00 | 152.00 | 157.00 | 125.26 | 216,400 |
| 2023-09-18 | 162.00 | 162.00 | 157.00 | 159.00 | 126.85 | 279,400 |
| 2023-09-15 | 160.00 | 166.00 | 160.00 | 162.00 | 129.25 | 1,878,100 |
| 2023-09-14 | 161.00 | 163.00 | 160.00 | 160.00 | 127.65 | 1,128,200 |
| 2023-09-13 | 161.00 | 163.00 | 159.00 | 160.00 | 127.65 | 1,441,100 |
| 2023-09-12 | 164.00 | 166.00 | 160.00 | 161.00 | 128.45 | 2,211,100 |
| 2023-09-11 | 158.00 | 170.00 | 158.00 | 164.00 | 130.84 | 3,864,400 |
| 2023-09-08 | 161.00 | 161.00 | 148.00 | 158.00 | 126.05 | 1,471,400 |
| 2023-09-07 | 162.00 | 168.00 | 160.00 | 160.00 | 127.65 | 1,871,300 |
| 2023-09-06 | 162.00 | 166.00 | 159.00 | 162.00 | 129.25 | 2,367,500 |
| 2023-09-05 | 166.00 | 169.00 | 162.00 | 163.00 | 130.04 | 3,329,500 |
| 2023-09-04 | 168.00 | 169.00 | 164.00 | 166.00 | 132.44 | 2,097,800 |
| 2023-09-01 | 166.00 | 170.00 | 166.00 | 167.00 | 133.23 | 3,017,600 |
| 2023-08-31 | 167.00 | 170.00 | 165.00 | 165.00 | 131.64 | 3,254,900 |
| 2023-08-30 | 169.00 | 176.00 | 165.00 | 167.00 | 133.23 | 2,606,200 |
| 2023-08-29 | 166.00 | 173.00 | 164.00 | 169.00 | 134.83 | 4,207,300 |
| 2023-08-28 | 163.00 | 168.00 | 159.00 | 162.00 | 129.25 | 4,104,800 |
| 2023-08-25 | 168.00 | 172.00 | 163.00 | 164.00 | 130.84 | 3,162,800 |
| 2023-08-24 | 166.00 | 169.00 | 165.00 | 168.00 | 134.03 | 2,457,200 |
| 2023-08-23 | 171.00 | 172.00 | 164.00 | 166.00 | 132.44 | 3,791,000 |
| 2023-08-22 | 170.00 | 175.00 | 170.00 | 170.00 | 135.63 | 5,450,400 |
| 2023-08-21 | 167.00 | 174.00 | 167.00 | 170.00 | 135.63 | 5,381,200 |
| 2023-08-18 | 162.00 | 175.00 | 160.00 | 167.00 | 133.23 | 4,765,600 |
| 2023-08-16 | 172.00 | 173.00 | 162.00 | 162.00 | 129.25 | 7,219,700 |
| 2023-08-15 | 157.00 | 188.00 | 151.00 | 171.00 | 136.43 | 50,239,300 |
| 2023-08-14 | 158.00 | 159.00 | 153.00 | 157.00 | 125.26 | 2,168,300 |
| 2023-08-11 | 152.00 | 158.00 | 151.00 | 158.00 | 126.05 | 2,388,900 |
| 2023-08-10 | 147.00 | 158.00 | 146.00 | 151.00 | 120.47 | 9,642,100 |
| 2023-08-09 | 148.00 | 152.00 | 145.00 | 147.00 | 117.28 | 1,912,700 |
| 2023-08-08 | 154.00 | 155.00 | 147.00 | 148.00 | 118.08 | 2,410,800 |
| 2023-08-07 | 150.00 | 153.00 | 149.00 | 152.00 | 121.27 | 1,829,200 |
| 2023-08-04 | 150.00 | 157.00 | 147.00 | 149.00 | 118.87 | 2,790,900 |
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.