Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 202.00 | 216.00 | 198.00 | 212.00 | 162.32 | 5,112,300 |
| 2023-01-24 | 190.00 | 202.00 | 190.00 | 202.00 | 154.67 | 2,907,600 |
| 2023-01-20 | 196.00 | 204.00 | 186.00 | 192.00 | 147.01 | 7,947,600 |
| 2023-01-19 | 212.00 | 214.00 | 200.00 | 200.00 | 153.14 | 6,673,400 |
| 2023-01-18 | 230.00 | 230.00 | 214.00 | 214.00 | 163.86 | 6,137,900 |
| 2023-01-17 | 206.00 | 228.00 | 206.00 | 228.00 | 174.58 | 15,262,300 |
| 2023-01-16 | 216.00 | 216.00 | 204.00 | 206.00 | 157.73 | 15,572,700 |
| 2023-01-13 | 230.00 | 230.00 | 214.00 | 214.00 | 163.86 | 24,123,800 |
| 2023-01-12 | 228.00 | 230.00 | 218.00 | 230.00 | 176.11 | 14,606,400 |
| 2023-01-11 | 236.00 | 240.00 | 224.00 | 228.00 | 174.58 | 8,174,000 |
| 2023-01-10 | 240.00 | 242.00 | 236.00 | 238.00 | 182.23 | 9,913,600 |
| 2023-01-09 | 236.00 | 244.00 | 236.00 | 240.00 | 183.76 | 19,330,100 |
| 2023-01-06 | 236.00 | 240.00 | 234.00 | 236.00 | 180.70 | 26,110,700 |
| 2023-01-05 | 248.00 | 250.00 | 232.00 | 236.00 | 180.70 | 28,366,900 |
| 2023-01-04 | 244.00 | 248.00 | 240.00 | 248.00 | 189.89 | 22,735,300 |
| 2023-01-03 | 234.00 | 248.00 | 234.00 | 244.00 | 186.83 | 21,838,500 |
| 2023-01-02 | 236.00 | 236.00 | 232.00 | 234.00 | 179.17 | 6,985,600 |
| 2022-12-30 | 238.00 | 238.00 | 232.00 | 236.00 | 180.70 | 7,845,400 |
| 2022-12-29 | 236.00 | 240.00 | 234.00 | 236.00 | 180.70 | 8,869,400 |
| 2022-12-28 | 232.00 | 236.00 | 230.00 | 236.00 | 180.70 | 13,252,700 |
| 2022-12-27 | 238.00 | 242.00 | 232.00 | 232.00 | 177.64 | 18,692,000 |
| 2022-12-26 | 226.00 | 252.00 | 226.00 | 238.00 | 182.23 | 51,186,300 |
| 2022-12-23 | 224.00 | 230.00 | 222.00 | 228.00 | 174.58 | 26,544,500 |
| 2022-12-22 | 212.00 | 232.00 | 212.00 | 222.00 | 169.98 | 28,896,400 |
| 2022-12-21 | 206.00 | 214.00 | 199.00 | 212.00 | 162.32 | 41,535,000 |
| 2022-12-20 | 214.00 | 216.00 | 202.00 | 204.00 | 156.20 | 5,309,200 |
| 2022-12-19 | 222.00 | 222.00 | 210.00 | 214.00 | 163.86 | 6,132,800 |
| 2022-12-16 | 228.00 | 228.00 | 222.00 | 222.00 | 169.98 | 9,015,700 |
| 2022-12-15 | 230.00 | 232.00 | 222.00 | 228.00 | 174.58 | 26,497,600 |
| 2022-12-14 | 234.00 | 234.00 | 224.00 | 230.00 | 176.11 | 9,061,500 |
| 2022-12-13 | 228.00 | 234.00 | 228.00 | 234.00 | 179.17 | 10,038,100 |
| 2022-12-12 | 228.00 | 230.00 | 220.00 | 228.00 | 174.58 | 19,304,700 |
| 2022-12-09 | 240.00 | 240.00 | 228.00 | 228.00 | 174.58 | 7,939,500 |
| 2022-12-08 | 246.00 | 246.00 | 230.00 | 240.00 | 183.76 | 10,257,100 |
| 2022-12-07 | 258.00 | 264.00 | 242.00 | 244.00 | 186.83 | 18,841,700 |
| 2022-12-06 | 264.00 | 264.00 | 254.00 | 260.00 | 199.08 | 13,724,000 |
| 2022-12-05 | 250.00 | 266.00 | 248.00 | 262.00 | 200.61 | 23,591,400 |
| 2022-12-02 | 250.00 | 256.00 | 246.00 | 248.00 | 189.89 | 12,257,600 |
| 2022-12-01 | 244.00 | 252.00 | 242.00 | 250.00 | 191.42 | 9,286,300 |
| 2022-11-30 | 252.00 | 254.00 | 242.00 | 244.00 | 186.83 | 7,218,300 |
| 2022-11-29 | 254.00 | 260.00 | 244.00 | 252.00 | 192.95 | 10,475,300 |
| 2022-11-28 | 266.00 | 268.00 | 250.00 | 254.00 | 194.48 | 13,630,300 |
| 2022-11-25 | 252.00 | 268.00 | 246.00 | 258.00 | 197.55 | 17,689,900 |
| 2022-11-24 | 274.00 | 276.00 | 254.00 | 254.00 | 194.48 | 14,867,300 |
| 2022-11-23 | 232.00 | 274.00 | 228.00 | 272.00 | 208.27 | 34,517,500 |
| 2022-11-22 | 232.00 | 238.00 | 228.00 | 228.00 | 174.58 | 10,993,600 |
| 2022-11-21 | 236.00 | 236.00 | 230.00 | 232.00 | 177.64 | 8,391,400 |
| 2022-11-18 | 238.00 | 238.00 | 232.00 | 236.00 | 180.70 | 11,085,700 |
| 2022-11-17 | 244.00 | 246.00 | 236.00 | 238.00 | 182.23 | 8,650,300 |
| 2022-11-16 | 248.00 | 252.00 | 242.00 | 242.00 | 185.30 | 9,364,000 |
| 2022-11-15 | 248.00 | 250.00 | 242.00 | 246.00 | 188.36 | 10,172,500 |
| 2022-11-14 | 250.00 | 252.00 | 242.00 | 248.00 | 189.89 | 10,156,000 |
| 2022-11-11 | 248.00 | 250.00 | 242.00 | 250.00 | 191.42 | 7,040,800 |
| 2022-11-10 | 248.00 | 248.00 | 242.00 | 246.00 | 188.36 | 8,844,700 |
| 2022-11-09 | 248.00 | 250.00 | 242.00 | 248.00 | 189.89 | 9,698,300 |
| 2022-11-08 | 232.00 | 246.00 | 228.00 | 246.00 | 188.36 | 8,999,000 |
| 2022-11-07 | 228.00 | 236.00 | 228.00 | 232.00 | 177.64 | 9,833,800 |
| 2022-11-04 | 230.00 | 232.00 | 228.00 | 230.00 | 176.11 | 6,888,800 |
| 2022-11-03 | 238.00 | 238.00 | 224.00 | 230.00 | 176.11 | 8,231,600 |
| 2022-11-02 | 230.00 | 240.00 | 230.00 | 232.00 | 177.64 | 9,346,400 |
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.