Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 234.00 | 234.00 | 228.00 | 230.00 | 176.11 | 7,123,900 |
| 2022-10-31 | 230.00 | 234.00 | 230.00 | 234.00 | 179.17 | 7,272,400 |
| 2022-10-28 | 236.00 | 238.00 | 228.00 | 230.00 | 176.11 | 7,514,600 |
| 2022-10-27 | 230.00 | 238.00 | 228.00 | 234.00 | 179.17 | 3,683,200 |
| 2022-10-26 | 240.00 | 240.00 | 226.00 | 230.00 | 176.11 | 7,114,600 |
| 2022-10-25 | 256.00 | 256.00 | 240.00 | 240.00 | 183.76 | 9,629,300 |
| 2022-10-24 | 262.00 | 262.00 | 254.00 | 256.00 | 196.01 | 8,312,600 |
| 2022-10-21 | 258.00 | 270.00 | 252.00 | 260.00 | 199.08 | 13,103,700 |
| 2022-10-20 | 256.00 | 256.00 | 250.00 | 256.00 | 196.01 | 10,259,100 |
| 2022-10-19 | 252.00 | 258.00 | 252.00 | 256.00 | 196.01 | 16,239,200 |
| 2022-10-18 | 252.00 | 258.00 | 250.00 | 254.00 | 194.48 | 8,447,200 |
| 2022-10-17 | 258.00 | 258.00 | 252.00 | 254.00 | 194.48 | 6,793,900 |
| 2022-10-14 | 262.00 | 266.00 | 260.00 | 260.00 | 199.08 | 11,723,500 |
| 2022-10-13 | 262.00 | 266.00 | 262.00 | 262.00 | 200.61 | 8,581,200 |
| 2022-10-12 | 262.00 | 270.00 | 258.00 | 262.00 | 200.61 | 14,133,500 |
| 2022-10-11 | 264.00 | 266.00 | 262.00 | 262.00 | 200.61 | 6,133,100 |
| 2022-10-10 | 274.00 | 276.00 | 264.00 | 264.00 | 202.14 | 6,692,900 |
| 2022-10-07 | 280.00 | 282.00 | 274.00 | 274.00 | 209.80 | 8,106,300 |
| 2022-10-06 | 280.00 | 288.00 | 276.00 | 280.00 | 214.39 | 16,993,500 |
| 2022-10-05 | 272.00 | 284.00 | 272.00 | 278.00 | 212.86 | 18,359,800 |
| 2022-10-04 | 270.00 | 276.00 | 270.00 | 270.00 | 206.73 | 9,306,900 |
| 2022-10-03 | 270.00 | 276.00 | 264.00 | 270.00 | 206.73 | 14,309,500 |
| 2022-09-30 | 274.00 | 274.00 | 256.00 | 270.00 | 206.73 | 18,178,800 |
| 2022-09-29 | 280.00 | 286.00 | 272.00 | 274.00 | 209.80 | 12,314,700 |
| 2022-09-28 | 290.00 | 292.00 | 278.00 | 280.00 | 214.39 | 12,013,200 |
| 2022-09-27 | 288.00 | 296.00 | 286.00 | 288.00 | 220.52 | 18,695,000 |
| 2022-09-26 | 294.00 | 294.00 | 286.00 | 288.00 | 220.52 | 15,176,300 |
| 2022-09-23 | 302.00 | 304.00 | 292.00 | 294.00 | 225.11 | 18,205,900 |
| 2022-09-22 | 290.00 | 300.00 | 288.00 | 300.00 | 229.70 | 24,293,800 |
| 2022-09-21 | 290.00 | 300.00 | 286.00 | 290.00 | 222.05 | 35,033,900 |
| 2022-09-20 | 314.00 | 316.00 | 294.00 | 294.00 | 225.11 | 58,080,800 |
| 2022-09-19 | 350.00 | 350.00 | 314.00 | 314.00 | 240.42 | 91,993,300 |
| 2022-09-16 | 310.00 | 336.00 | 308.00 | 336.00 | 257.27 | 166,136,400 |
| 2022-09-15 | 310.00 | 314.00 | 306.00 | 308.00 | 235.83 | 57,444,500 |
| 2022-09-14 | 304.00 | 322.00 | 300.00 | 310.00 | 237.36 | 79,555,300 |
| 2022-09-13 | 314.00 | 316.00 | 304.00 | 308.00 | 235.83 | 73,777,700 |
| 2022-09-12 | 302.00 | 316.00 | 300.00 | 312.00 | 238.89 | 119,965,200 |
| 2022-09-09 | 290.00 | 330.00 | 286.00 | 300.00 | 229.70 | 229,257,400 |
| 2022-09-08 | 284.00 | 288.00 | 282.00 | 288.00 | 220.52 | 16,588,100 |
| 2022-09-07 | 286.00 | 286.00 | 280.00 | 282.00 | 215.92 | 15,196,700 |
| 2022-09-06 | 292.00 | 298.00 | 284.00 | 284.00 | 217.45 | 23,972,000 |
| 2022-09-05 | 282.00 | 292.00 | 278.00 | 292.00 | 223.58 | 33,513,500 |
| 2022-09-02 | 280.00 | 286.00 | 280.00 | 282.00 | 215.92 | 31,820,300 |
| 2022-09-01 | 284.00 | 288.00 | 280.00 | 284.00 | 217.45 | 22,751,300 |
| 2022-08-31 | 290.00 | 292.00 | 282.00 | 284.00 | 217.45 | 15,600,600 |
| 2022-08-30 | 286.00 | 292.00 | 284.00 | 288.00 | 220.52 | 25,900,900 |
| 2022-08-29 | 284.00 | 292.00 | 274.00 | 284.00 | 217.45 | 19,874,700 |
| 2022-08-26 | 292.00 | 294.00 | 286.00 | 288.00 | 220.52 | 15,780,700 |
| 2022-08-25 | 292.00 | 306.00 | 286.00 | 288.00 | 220.52 | 120,197,000 |
| 2022-08-24 | 290.00 | 292.00 | 284.00 | 290.00 | 222.05 | 35,630,500 |
| 2022-08-23 | 280.00 | 288.00 | 276.00 | 286.00 | 218.99 | 27,515,800 |
| 2022-08-22 | 286.00 | 286.00 | 276.00 | 278.00 | 212.86 | 15,500,200 |
| 2022-08-19 | 290.00 | 292.00 | 284.00 | 284.00 | 217.45 | 22,738,400 |
| 2022-08-18 | 294.00 | 302.00 | 286.00 | 290.00 | 222.05 | 55,803,100 |
| 2022-08-16 | 278.00 | 296.00 | 278.00 | 294.00 | 225.11 | 66,772,700 |
| 2022-08-15 | 276.00 | 282.00 | 274.00 | 278.00 | 212.86 | 18,043,300 |
| 2022-08-12 | 282.00 | 286.00 | 276.00 | 276.00 | 211.33 | 26,129,300 |
| 2022-08-11 | 292.00 | 294.00 | 278.00 | 282.00 | 215.92 | 40,057,600 |
| 2022-08-10 | 288.00 | 294.00 | 286.00 | 290.00 | 222.05 | 21,489,700 |
| 2022-08-09 | 288.00 | 300.00 | 284.00 | 288.00 | 220.52 | 59,327,900 |
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.