Tera Data Indonusa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	122.00	133.00	110.00	110.00	110.00	18,671,700
2026-07-23	116.00	119.00	116.00	116.00	116.00	1,347,500
2026-07-22	117.00	117.00	114.00	116.00	116.00	990,100
2026-07-21	114.00	116.00	113.00	116.00	116.00	790,700
2026-07-20	112.00	114.00	111.00	114.00	114.00	478,100
2026-07-17	112.00	113.00	110.00	113.00	113.00	162,900
2026-07-16	112.00	113.00	111.00	112.00	112.00	85,500
2026-07-15	112.00	113.00	111.00	112.00	112.00	147,300
2026-07-14	112.00	112.00	111.00	112.00	112.00	300,100
2026-07-13	110.00	113.00	109.00	112.00	112.00	408,200
2026-07-10	109.00	111.00	108.00	110.00	110.00	147,700
2026-07-09	110.00	110.00	107.00	109.00	109.00	147,000
2026-07-08	109.00	111.00	106.00	108.00	108.00	149,400
2026-07-07	107.00	110.00	105.00	108.00	108.00	379,600
2026-07-06	110.00	111.00	107.00	107.00	107.00	171,900
2026-07-03	105.00	111.00	104.00	109.00	109.00	377,500
2026-07-02	105.00	110.00	105.00	108.00	108.00	318,400
2026-07-01	104.00	111.00	103.00	110.00	110.00	526,600
2026-06-30	105.00	105.00	102.00	104.00	104.00	163,900
2026-06-29	107.00	107.00	104.00	105.00	105.00	155,600
2026-06-26	107.00	107.00	105.00	106.00	106.00	115,300
2026-06-25	104.00	107.00	104.00	106.00	106.00	143,000
2026-06-24	107.00	107.00	104.00	105.00	105.00	39,100
2026-06-23	104.00	106.00	103.00	106.00	106.00	49,600
2026-06-22	105.00	107.00	104.00	104.00	104.00	35,200
2026-06-19	105.00	107.00	104.00	104.00	104.00	51,900
2026-06-18	108.00	108.00	103.00	105.00	105.00	196,400
2026-06-17	109.00	109.00	105.00	107.00	107.00	330,100
2026-06-16	108.00	108.00	108.00	108.00	108.00	0
2026-06-15	108.00	109.00	106.00	108.00	108.00	278,300
2026-06-12	103.00	106.00	103.00	105.00	105.00	269,400
2026-06-11	103.00	105.00	102.00	102.00	102.00	100,100
2026-06-10	106.00	106.00	103.00	103.00	103.00	265,300
2026-06-09	100.00	107.00	100.00	104.00	104.00	390,500
2026-06-08	110.00	110.00	101.00	101.00	97.000	804,800
2026-06-05	110.00	110.00	107.00	110.00	105.64	242,200
2026-06-04	111.00	111.00	103.00	109.00	104.68	999,500
2026-06-03	113.00	114.00	110.00	111.00	106.60	386,200
2026-06-02	112.00	113.00	111.00	113.00	108.52	347,800
2026-06-01	111.00	111.00	111.00	111.00	106.60	0
2026-05-29	111.00	112.00	110.00	111.00	106.60	215,500
2026-05-28	111.00	111.00	111.00	111.00	106.60	0
2026-05-27	111.00	111.00	111.00	111.00	106.60	0
2026-05-26	114.00	114.00	111.00	111.00	106.60	356,500
2026-05-25	111.00	114.00	111.00	113.00	108.52	526,300
2026-05-22	112.00	112.00	110.00	111.00	106.60	196,900
2026-05-21	113.00	113.00	110.00	112.00	107.56	231,800
2026-05-20	112.00	114.00	110.00	113.00	108.52	430,900
2026-05-19	114.00	116.00	110.00	112.00	107.56	587,800
2026-05-18	114.00	114.00	111.00	114.00	109.49	319,800
2026-05-15	115.00	115.00	115.00	115.00	110.45	0
2026-05-14	115.00	115.00	115.00	115.00	110.45	0
2026-05-13	116.00	116.00	114.00	115.00	110.45	813,300
2026-05-12	117.00	118.00	115.00	116.00	111.41	223,300
2026-05-11	117.00	117.00	116.00	117.00	112.37	330,400
2026-05-08	118.00	118.00	115.00	117.00	112.37	590,200
2026-05-07	117.00	118.00	116.00	118.00	113.33	408,100
2026-05-06	117.00	118.00	116.00	117.00	112.37	149,800
2026-05-05	116.00	117.00	115.00	116.00	111.41	842,100
2026-05-04	116.00	117.00	115.00	116.00	111.41	711,700

← NewerPage 2 of 18 · 1,033 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.