Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 146.00 | 148.00 | 142.00 | 145.00 | 111.02 | 590,500 |
| 2023-04-28 | 147.00 | 148.00 | 146.00 | 146.00 | 111.79 | 208,200 |
| 2023-04-27 | 145.00 | 149.00 | 143.00 | 146.00 | 111.79 | 695,000 |
| 2023-04-26 | 149.00 | 149.00 | 142.00 | 144.00 | 110.26 | 678,300 |
| 2023-04-18 | 151.00 | 162.00 | 145.00 | 147.00 | 112.56 | 2,373,000 |
| 2023-04-17 | 144.00 | 154.00 | 142.00 | 151.00 | 115.62 | 2,524,900 |
| 2023-04-14 | 142.00 | 148.00 | 142.00 | 145.00 | 111.02 | 1,843,500 |
| 2023-04-13 | 133.00 | 154.00 | 133.00 | 141.00 | 107.96 | 7,876,400 |
| 2023-04-12 | 134.00 | 139.00 | 131.00 | 133.00 | 101.84 | 1,552,900 |
| 2023-04-11 | 135.00 | 138.00 | 130.00 | 133.00 | 101.84 | 2,193,500 |
| 2023-04-10 | 138.00 | 154.00 | 130.00 | 135.00 | 103.37 | 5,829,700 |
| 2023-04-06 | 120.00 | 161.00 | 120.00 | 138.00 | 105.66 | 35,080,600 |
| 2023-04-05 | 125.00 | 129.00 | 124.00 | 125.00 | 95.710 | 2,139,800 |
| 2023-04-04 | 129.00 | 129.00 | 124.00 | 125.00 | 95.710 | 1,375,200 |
| 2023-04-03 | 131.00 | 132.00 | 127.00 | 129.00 | 98.773 | 286,200 |
| 2023-03-31 | 131.00 | 132.00 | 126.00 | 129.00 | 98.773 | 573,300 |
| 2023-03-30 | 125.00 | 130.00 | 123.00 | 130.00 | 99.539 | 786,400 |
| 2023-03-29 | 128.00 | 132.00 | 121.00 | 124.00 | 94.945 | 2,878,600 |
| 2023-03-28 | 133.00 | 135.00 | 125.00 | 128.00 | 98.007 | 1,345,300 |
| 2023-03-27 | 115.00 | 145.00 | 115.00 | 133.00 | 101.84 | 4,086,600 |
| 2023-03-24 | 130.00 | 130.00 | 123.00 | 123.00 | 94.179 | 6,647,300 |
| 2023-03-21 | 141.00 | 141.00 | 132.00 | 132.00 | 101.07 | 2,761,500 |
| 2023-03-20 | 151.00 | 151.00 | 141.00 | 141.00 | 107.96 | 2,299,500 |
| 2023-03-17 | 161.00 | 161.00 | 150.00 | 151.00 | 115.62 | 2,034,800 |
| 2023-03-16 | 171.00 | 173.00 | 159.00 | 161.00 | 123.27 | 4,861,000 |
| 2023-03-15 | 170.00 | 174.00 | 169.00 | 170.00 | 130.17 | 1,535,700 |
| 2023-03-14 | 169.00 | 171.00 | 167.00 | 169.00 | 129.40 | 1,330,000 |
| 2023-03-13 | 182.00 | 182.00 | 167.00 | 170.00 | 130.17 | 4,318,100 |
| 2023-03-10 | 183.00 | 184.00 | 178.00 | 179.00 | 137.06 | 238,000 |
| 2023-03-09 | 181.00 | 186.00 | 177.00 | 183.00 | 140.12 | 1,840,000 |
| 2023-03-08 | 181.00 | 185.00 | 179.00 | 181.00 | 138.59 | 1,794,400 |
| 2023-03-07 | 185.00 | 189.00 | 180.00 | 183.00 | 140.12 | 242,400 |
| 2023-03-06 | 185.00 | 189.00 | 183.00 | 185.00 | 141.65 | 148,400 |
| 2023-03-03 | 186.00 | 188.00 | 181.00 | 185.00 | 141.65 | 157,100 |
| 2023-03-02 | 187.00 | 190.00 | 183.00 | 186.00 | 142.42 | 632,000 |
| 2023-03-01 | 183.00 | 188.00 | 180.00 | 187.00 | 143.18 | 773,400 |
| 2023-02-28 | 180.00 | 185.00 | 175.00 | 184.00 | 140.89 | 1,056,700 |
| 2023-02-27 | 189.00 | 189.00 | 178.00 | 181.00 | 138.59 | 1,129,400 |
| 2023-02-24 | 198.00 | 198.00 | 186.00 | 189.00 | 144.71 | 2,532,900 |
| 2023-02-23 | 199.00 | 200.00 | 197.00 | 198.00 | 151.61 | 2,909,000 |
| 2023-02-22 | 198.00 | 200.00 | 196.00 | 200.00 | 153.14 | 788,200 |
| 2023-02-21 | 202.00 | 204.00 | 198.00 | 199.00 | 152.37 | 4,308,900 |
| 2023-02-20 | 210.00 | 210.00 | 202.00 | 202.00 | 154.67 | 3,048,800 |
| 2023-02-17 | 208.00 | 208.00 | 204.00 | 208.00 | 159.26 | 5,513,700 |
| 2023-02-16 | 206.00 | 210.00 | 206.00 | 208.00 | 159.26 | 6,020,200 |
| 2023-02-15 | 208.00 | 208.00 | 206.00 | 206.00 | 157.73 | 6,481,400 |
| 2023-02-14 | 208.00 | 208.00 | 206.00 | 208.00 | 159.26 | 7,288,000 |
| 2023-02-13 | 206.00 | 210.00 | 206.00 | 208.00 | 159.26 | 7,623,000 |
| 2023-02-10 | 208.00 | 210.00 | 206.00 | 206.00 | 157.73 | 7,817,900 |
| 2023-02-09 | 208.00 | 212.00 | 206.00 | 208.00 | 159.26 | 7,570,500 |
| 2023-02-08 | 212.00 | 212.00 | 208.00 | 208.00 | 159.26 | 7,583,200 |
| 2023-02-07 | 212.00 | 216.00 | 210.00 | 212.00 | 162.32 | 5,785,300 |
| 2023-02-06 | 210.00 | 212.00 | 204.00 | 212.00 | 162.32 | 7,058,800 |
| 2023-02-03 | 214.00 | 214.00 | 208.00 | 210.00 | 160.79 | 5,866,900 |
| 2023-02-02 | 206.00 | 212.00 | 206.00 | 210.00 | 160.79 | 10,435,000 |
| 2023-02-01 | 214.00 | 216.00 | 206.00 | 206.00 | 157.73 | 3,526,200 |
| 2023-01-31 | 214.00 | 218.00 | 212.00 | 214.00 | 163.86 | 11,335,600 |
| 2023-01-30 | 212.00 | 222.00 | 212.00 | 214.00 | 163.86 | 13,284,200 |
| 2023-01-27 | 218.00 | 220.00 | 212.00 | 212.00 | 162.32 | 14,983,400 |
| 2023-01-26 | 212.00 | 224.00 | 212.00 | 212.00 | 162.32 | 23,344,200 |
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.