Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 117.00 | 117.00 | 117.00 | 117.00 | 112.37 | 0 |
| 2026-04-30 | 117.00 | 117.00 | 114.00 | 117.00 | 112.37 | 1,167,400 |
| 2026-04-29 | 116.00 | 117.00 | 115.00 | 117.00 | 112.37 | 960,500 |
| 2026-04-28 | 115.00 | 116.00 | 114.00 | 115.00 | 110.45 | 685,100 |
| 2026-04-27 | 116.00 | 116.00 | 113.00 | 115.00 | 110.45 | 274,400 |
| 2026-04-24 | 117.00 | 118.00 | 113.00 | 116.00 | 111.41 | 1,071,100 |
| 2026-04-23 | 118.00 | 119.00 | 115.00 | 117.00 | 112.37 | 1,152,300 |
| 2026-04-22 | 116.00 | 118.00 | 115.00 | 118.00 | 113.33 | 498,800 |
| 2026-04-21 | 116.00 | 116.00 | 115.00 | 116.00 | 111.41 | 243,800 |
| 2026-04-20 | 116.00 | 118.00 | 115.00 | 116.00 | 111.41 | 528,800 |
| 2026-04-17 | 118.00 | 118.00 | 114.00 | 116.00 | 111.41 | 851,800 |
| 2026-04-16 | 118.00 | 119.00 | 115.00 | 118.00 | 113.33 | 747,900 |
| 2026-04-15 | 119.00 | 121.00 | 115.00 | 118.00 | 113.33 | 1,231,500 |
| 2026-04-14 | 115.00 | 117.00 | 114.00 | 117.00 | 112.37 | 808,200 |
| 2026-04-13 | 116.00 | 116.00 | 114.00 | 115.00 | 110.45 | 160,400 |
| 2026-04-10 | 115.00 | 116.00 | 113.00 | 116.00 | 111.41 | 400,600 |
| 2026-04-09 | 116.00 | 116.00 | 113.00 | 115.00 | 110.45 | 314,600 |
| 2026-04-08 | 114.00 | 117.00 | 112.00 | 116.00 | 111.41 | 689,600 |
| 2026-04-07 | 114.00 | 115.00 | 112.00 | 114.00 | 109.49 | 329,400 |
| 2026-04-06 | 114.00 | 114.00 | 112.00 | 114.00 | 109.49 | 284,800 |
| 2026-04-02 | 115.00 | 116.00 | 112.00 | 115.00 | 110.45 | 178,700 |
| 2026-04-01 | 114.00 | 117.00 | 112.00 | 115.00 | 110.45 | 1,330,400 |
| 2026-03-31 | 111.00 | 114.00 | 108.00 | 111.00 | 106.60 | 886,600 |
| 2026-03-30 | 116.00 | 122.00 | 108.00 | 111.00 | 106.60 | 2,497,000 |
| 2026-03-27 | 115.00 | 116.00 | 113.00 | 113.00 | 108.52 | 160,900 |
| 2026-03-26 | 116.00 | 118.00 | 115.00 | 116.00 | 111.41 | 151,300 |
| 2026-03-25 | 112.00 | 119.00 | 112.00 | 116.00 | 111.41 | 1,000,600 |
| 2026-03-17 | 112.00 | 112.00 | 110.00 | 112.00 | 107.56 | 325,500 |
| 2026-03-16 | 114.00 | 115.00 | 109.00 | 113.00 | 108.52 | 590,500 |
| 2026-03-13 | 112.00 | 116.00 | 111.00 | 114.00 | 109.49 | 538,100 |
| 2026-03-12 | 114.00 | 114.00 | 111.00 | 113.00 | 108.52 | 318,600 |
| 2026-03-11 | 113.00 | 115.00 | 112.00 | 114.00 | 109.49 | 160,000 |
| 2026-03-10 | 113.00 | 114.00 | 111.00 | 113.00 | 108.52 | 314,200 |
| 2026-03-09 | 115.00 | 115.00 | 111.00 | 113.00 | 108.52 | 626,300 |
| 2026-03-06 | 117.00 | 117.00 | 113.00 | 116.00 | 111.41 | 383,700 |
| 2026-03-05 | 117.00 | 117.00 | 114.00 | 116.00 | 111.41 | 376,700 |
| 2026-03-04 | 116.00 | 118.00 | 113.00 | 117.00 | 112.37 | 1,216,900 |
| 2026-03-03 | 115.00 | 118.00 | 114.00 | 116.00 | 111.41 | 354,600 |
| 2026-03-02 | 119.00 | 121.00 | 115.00 | 115.00 | 110.45 | 3,106,700 |
| 2026-02-27 | 121.00 | 123.00 | 119.00 | 120.00 | 115.25 | 1,549,600 |
| 2026-02-26 | 123.00 | 123.00 | 120.00 | 123.00 | 118.13 | 402,000 |
| 2026-02-25 | 121.00 | 124.00 | 121.00 | 123.00 | 118.13 | 449,400 |
| 2026-02-24 | 123.00 | 125.00 | 120.00 | 121.00 | 116.21 | 1,030,100 |
| 2026-02-23 | 126.00 | 127.00 | 122.00 | 123.00 | 118.13 | 1,756,800 |
| 2026-02-20 | 120.00 | 127.00 | 118.00 | 125.00 | 120.05 | 3,485,300 |
| 2026-02-19 | 120.00 | 122.00 | 118.00 | 120.00 | 115.25 | 533,600 |
| 2026-02-18 | 121.00 | 121.00 | 117.00 | 120.00 | 115.25 | 815,800 |
| 2026-02-13 | 122.00 | 122.00 | 118.00 | 121.00 | 116.21 | 665,800 |
| 2026-02-12 | 123.00 | 125.00 | 120.00 | 122.00 | 117.17 | 609,800 |
| 2026-02-11 | 118.00 | 124.00 | 116.00 | 123.00 | 118.13 | 2,004,200 |
| 2026-02-10 | 117.00 | 118.00 | 115.00 | 118.00 | 113.33 | 657,500 |
| 2026-02-09 | 117.00 | 119.00 | 110.00 | 116.00 | 111.41 | 496,600 |
| 2026-02-06 | 117.00 | 118.00 | 113.00 | 117.00 | 112.37 | 944,900 |
| 2026-02-05 | 117.00 | 119.00 | 115.00 | 117.00 | 112.37 | 1,861,500 |
| 2026-02-04 | 122.00 | 122.00 | 113.00 | 116.00 | 111.41 | 6,416,900 |
| 2026-02-03 | 121.00 | 124.00 | 119.00 | 121.00 | 116.21 | 1,972,400 |
| 2026-02-02 | 128.00 | 129.00 | 119.00 | 121.00 | 116.21 | 4,107,200 |
| 2026-01-30 | 120.00 | 127.00 | 119.00 | 122.00 | 117.17 | 1,114,200 |
| 2026-01-29 | 123.00 | 124.00 | 106.00 | 119.00 | 114.29 | 3,661,500 |
| 2026-01-28 | 128.00 | 128.00 | 118.00 | 124.00 | 119.09 | 3,159,000 |
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.