Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 128.00 | 128.00 | 118.00 | 124.00 | 119.09 | 3,159,000 |
| 2026-01-27 | 131.00 | 131.00 | 129.00 | 130.00 | 124.85 | 703,000 |
| 2026-01-26 | 131.00 | 134.00 | 129.00 | 131.00 | 125.81 | 1,727,500 |
| 2026-01-23 | 130.00 | 132.00 | 128.00 | 131.00 | 125.81 | 1,804,200 |
| 2026-01-22 | 130.00 | 132.00 | 126.00 | 130.00 | 124.85 | 2,889,700 |
| 2026-01-21 | 134.00 | 135.00 | 128.00 | 129.00 | 123.89 | 2,464,100 |
| 2026-01-20 | 131.00 | 136.00 | 129.00 | 134.00 | 128.69 | 5,085,800 |
| 2026-01-19 | 129.00 | 132.00 | 127.00 | 131.00 | 125.81 | 2,692,000 |
| 2026-01-16 | 129.00 | 129.00 | 129.00 | 129.00 | 123.89 | 0 |
| 2026-01-15 | 129.00 | 130.00 | 127.00 | 129.00 | 123.89 | 1,150,900 |
| 2026-01-14 | 128.00 | 131.00 | 126.00 | 129.00 | 123.89 | 2,267,600 |
| 2026-01-13 | 129.00 | 130.00 | 127.00 | 128.00 | 122.93 | 792,400 |
| 2026-01-12 | 128.00 | 131.00 | 126.00 | 129.00 | 123.89 | 2,713,700 |
| 2026-01-09 | 132.00 | 132.00 | 126.00 | 126.00 | 121.01 | 2,592,200 |
| 2026-01-08 | 128.00 | 132.00 | 128.00 | 129.00 | 123.89 | 1,904,700 |
| 2026-01-07 | 131.00 | 131.00 | 128.00 | 129.00 | 123.89 | 1,876,200 |
| 2026-01-06 | 130.00 | 130.00 | 128.00 | 130.00 | 124.85 | 1,223,300 |
| 2026-01-05 | 130.00 | 132.00 | 128.00 | 130.00 | 124.85 | 914,400 |
| 2026-01-02 | 131.00 | 133.00 | 128.00 | 130.00 | 124.85 | 1,081,800 |
| 2026-01-01 | 130.00 | 130.00 | 130.00 | 130.00 | 124.85 | 0 |
| 2025-12-31 | 130.00 | 130.00 | 130.00 | 130.00 | 124.85 | 0 |
| 2025-12-30 | 132.00 | 132.00 | 128.00 | 130.00 | 124.85 | 552,800 |
| 2025-12-29 | 128.00 | 132.00 | 128.00 | 132.00 | 126.77 | 2,724,100 |
| 2025-12-26 | 128.00 | 128.00 | 128.00 | 128.00 | 122.93 | 0 |
| 2025-12-25 | 128.00 | 128.00 | 128.00 | 128.00 | 122.93 | 0 |
| 2025-12-24 | 130.00 | 130.00 | 127.00 | 128.00 | 122.93 | 654,900 |
| 2025-12-23 | 131.00 | 132.00 | 129.00 | 130.00 | 124.85 | 748,200 |
| 2025-12-22 | 132.00 | 132.00 | 129.00 | 132.00 | 126.77 | 864,200 |
| 2025-12-19 | 132.00 | 133.00 | 130.00 | 131.00 | 125.81 | 925,000 |
| 2025-12-18 | 133.00 | 134.00 | 130.00 | 132.00 | 126.77 | 1,297,100 |
| 2025-12-17 | 132.00 | 134.00 | 131.00 | 133.00 | 127.73 | 1,837,300 |
| 2025-12-16 | 133.00 | 134.00 | 130.00 | 132.00 | 126.77 | 1,768,700 |
| 2025-12-15 | 133.00 | 140.00 | 130.00 | 132.00 | 126.77 | 5,264,200 |
| 2025-12-12 | 133.00 | 134.00 | 131.00 | 132.00 | 126.77 | 860,300 |
| 2025-12-11 | 134.00 | 136.00 | 128.00 | 132.00 | 126.77 | 2,489,200 |
| 2025-12-10 | 136.00 | 137.00 | 132.00 | 134.00 | 128.69 | 2,564,600 |
| 2025-12-09 | 136.00 | 138.00 | 135.00 | 135.00 | 129.65 | 1,794,300 |
| 2025-12-08 | 136.00 | 138.00 | 134.00 | 136.00 | 130.61 | 3,221,600 |
| 2025-12-05 | 132.00 | 138.00 | 131.00 | 136.00 | 130.61 | 6,236,900 |
| 2025-12-04 | 132.00 | 132.00 | 130.00 | 132.00 | 126.77 | 683,100 |
| 2025-12-03 | 133.00 | 134.00 | 130.00 | 132.00 | 126.77 | 885,700 |
| 2025-12-02 | 133.00 | 134.00 | 131.00 | 133.00 | 127.73 | 916,800 |
| 2025-12-01 | 131.00 | 136.00 | 131.00 | 133.00 | 127.73 | 976,300 |
| 2025-11-28 | 133.00 | 133.00 | 128.00 | 132.00 | 126.77 | 1,202,000 |
| 2025-11-27 | 132.00 | 133.00 | 130.00 | 132.00 | 126.77 | 1,574,300 |
| 2025-11-26 | 136.00 | 136.00 | 130.00 | 131.00 | 125.81 | 2,483,800 |
| 2025-11-25 | 135.00 | 137.00 | 133.00 | 135.00 | 129.65 | 2,714,900 |
| 2025-11-24 | 136.00 | 137.00 | 132.00 | 134.00 | 128.69 | 2,195,200 |
| 2025-11-21 | 137.00 | 138.00 | 135.00 | 135.00 | 129.65 | 1,717,200 |
| 2025-11-20 | 132.00 | 139.00 | 132.00 | 136.00 | 130.61 | 13,450,300 |
| 2025-11-19 | 132.00 | 150.00 | 129.00 | 148.00 | 142.14 | 46,024,000 |
| 2025-11-18 | 134.00 | 136.00 | 129.00 | 132.00 | 126.77 | 3,566,900 |
| 2025-11-17 | 127.00 | 156.00 | 125.00 | 134.00 | 128.69 | 48,279,800 |
| 2025-11-14 | 134.00 | 134.00 | 128.00 | 129.00 | 123.89 | 3,030,000 |
| 2025-11-13 | 134.00 | 137.00 | 132.00 | 136.00 | 125.81 | 6,817,300 |
| 2025-11-12 | 135.00 | 135.00 | 131.00 | 132.00 | 122.11 | 3,253,800 |
| 2025-11-11 | 134.00 | 136.00 | 131.00 | 135.00 | 124.89 | 3,673,500 |
| 2025-11-10 | 136.00 | 140.00 | 132.00 | 133.00 | 123.04 | 4,701,300 |
| 2025-11-07 | 140.00 | 140.00 | 130.00 | 135.00 | 124.89 | 6,740,400 |
| 2025-11-06 | 129.00 | 143.00 | 129.00 | 135.00 | 124.89 | 21,246,400 |
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.