Tera Data Indonusa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	151.00	159.00	146.00	150.00	119.67	5,438,400
2023-08-02	153.00	157.00	143.00	150.00	119.67	7,754,200
2023-08-01	175.00	175.00	147.00	151.00	120.47	24,689,300
2023-07-31	129.00	174.00	126.00	172.00	137.22	47,049,500
2023-07-28	134.00	135.00	122.00	129.00	102.92	20,967,100
2023-07-27	110.00	144.00	107.00	133.00	106.11	46,450,800
2023-07-26	127.00	131.00	109.00	110.00	87.759	9,807,000
2023-07-25	139.00	143.00	125.00	127.00	101.32	3,541,900
2023-07-24	131.00	147.00	130.00	137.00	109.30	7,314,200
2023-07-21	129.00	131.00	128.00	130.00	103.72	377,400
2023-07-20	135.00	136.00	128.00	130.00	103.72	2,510,300
2023-07-18	143.00	145.00	135.00	135.00	107.70	8,177,800
2023-07-17	145.00	148.00	143.00	143.00	114.09	10,509,400
2023-07-14	147.00	148.00	145.00	145.00	115.68	10,615,700
2023-07-13	143.00	147.00	143.00	147.00	117.28	10,195,300
2023-07-12	145.00	145.00	142.00	144.00	114.88	12,383,400
2023-07-11	145.00	146.00	142.00	145.00	115.68	3,159,000
2023-07-10	146.00	148.00	143.00	144.00	114.88	3,199,100
2023-07-07	143.00	148.00	142.00	146.00	116.48	4,651,800
2023-07-06	147.00	147.00	142.00	143.00	114.09	6,099,900
2023-07-05	149.00	150.00	142.00	147.00	117.28	7,954,700
2023-07-04	149.00	152.00	145.00	150.00	114.85	17,861,400
2023-07-03	148.00	150.00	145.00	149.00	114.09	7,891,900
2023-06-27	148.00	150.00	144.00	148.00	113.32	8,428,100
2023-06-26	149.00	153.00	141.00	148.00	113.32	8,169,600
2023-06-23	145.00	149.00	144.00	148.00	113.32	401,700
2023-06-22	144.00	147.00	142.00	145.00	111.02	281,300
2023-06-21	138.00	143.00	135.00	143.00	109.49	800,600
2023-06-20	138.00	142.00	133.00	138.00	105.66	288,600
2023-06-19	140.00	141.00	130.00	137.00	104.90	362,100
2023-06-16	143.00	143.00	132.00	136.00	104.13	1,067,600
2023-06-15	147.00	147.00	143.00	146.00	111.79	168,000
2023-06-14	150.00	150.00	145.00	145.00	111.02	310,500
2023-06-13	146.00	152.00	146.00	150.00	114.85	108,400
2023-06-12	149.00	149.00	146.00	146.00	111.79	265,000
2023-06-09	149.00	149.00	147.00	149.00	114.09	168,700
2023-06-08	153.00	153.00	146.00	149.00	114.09	229,000
2023-06-07	149.00	152.00	149.00	151.00	115.62	481,100
2023-06-06	150.00	153.00	147.00	149.00	114.09	246,600
2023-06-05	150.00	150.00	145.00	150.00	114.85	180,100
2023-05-31	149.00	152.00	148.00	149.00	114.09	232,000
2023-05-30	152.00	152.00	145.00	150.00	114.85	587,300
2023-05-29	153.00	153.00	146.00	152.00	116.38	575,600
2023-05-26	152.00	158.00	151.00	151.00	115.62	612,200
2023-05-25	154.00	159.00	150.00	152.00	116.38	779,100
2023-05-24	146.00	155.00	141.00	155.00	118.68	3,069,200
2023-05-23	148.00	148.00	143.00	146.00	111.79	1,322,300
2023-05-22	152.00	153.00	146.00	148.00	113.32	1,690,500
2023-05-19	142.00	170.00	141.00	151.00	115.62	24,823,800
2023-05-17	141.00	148.00	140.00	142.00	108.73	819,500
2023-05-16	145.00	145.00	140.00	141.00	107.96	619,400
2023-05-15	144.00	147.00	141.00	145.00	111.02	309,000
2023-05-12	148.00	148.00	142.00	145.00	111.02	1,355,800
2023-05-11	147.00	150.00	145.00	147.00	112.56	271,800
2023-05-10	144.00	149.00	142.00	147.00	112.56	535,700
2023-05-09	142.00	145.00	140.00	144.00	110.26	154,200
2023-05-08	142.00	147.00	140.00	144.00	110.26	244,300
2023-05-05	145.00	147.00	142.00	142.00	108.73	427,800
2023-05-04	144.00	152.00	143.00	145.00	111.02	859,100
2023-05-03	145.00	146.00	140.00	145.00	111.02	661,300

← NewerPage 14 of 18 · 1,034 trading daysOlder →

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.