Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 124.00 | 136.00 | 122.00 | 129.00 | 119.34 | 15,823,600 |
| 2025-11-04 | 125.00 | 125.00 | 123.00 | 124.00 | 114.71 | 650,900 |
| 2025-11-03 | 126.00 | 126.00 | 123.00 | 126.00 | 116.56 | 370,100 |
| 2025-10-31 | 126.00 | 126.00 | 123.00 | 126.00 | 116.56 | 565,600 |
| 2025-10-30 | 125.00 | 127.00 | 124.00 | 125.00 | 115.64 | 525,200 |
| 2025-10-29 | 124.00 | 125.00 | 123.00 | 125.00 | 115.64 | 251,500 |
| 2025-10-28 | 123.00 | 126.00 | 122.00 | 124.00 | 114.71 | 370,200 |
| 2025-10-27 | 123.00 | 125.00 | 121.00 | 122.00 | 112.86 | 320,800 |
| 2025-10-24 | 122.00 | 125.00 | 121.00 | 123.00 | 113.79 | 419,400 |
| 2025-10-23 | 122.00 | 122.00 | 120.00 | 122.00 | 112.86 | 189,600 |
| 2025-10-22 | 122.00 | 122.00 | 120.00 | 121.00 | 111.94 | 165,300 |
| 2025-10-21 | 121.00 | 122.00 | 119.00 | 121.00 | 111.94 | 387,100 |
| 2025-10-20 | 120.00 | 121.00 | 116.00 | 121.00 | 111.94 | 605,600 |
| 2025-10-17 | 120.00 | 122.00 | 115.00 | 120.00 | 111.01 | 622,700 |
| 2025-10-16 | 116.00 | 121.00 | 116.00 | 120.00 | 111.01 | 705,300 |
| 2025-10-15 | 124.00 | 124.00 | 113.00 | 115.00 | 106.39 | 3,164,700 |
| 2025-10-14 | 126.00 | 126.00 | 123.00 | 124.00 | 114.71 | 926,100 |
| 2025-10-13 | 126.00 | 126.00 | 123.00 | 126.00 | 116.56 | 556,000 |
| 2025-10-10 | 125.00 | 127.00 | 123.00 | 126.00 | 116.56 | 1,189,700 |
| 2025-10-09 | 124.00 | 126.00 | 123.00 | 124.00 | 114.71 | 828,500 |
| 2025-10-08 | 127.00 | 127.00 | 122.00 | 125.00 | 115.64 | 1,594,300 |
| 2025-10-07 | 128.00 | 129.00 | 125.00 | 127.00 | 117.49 | 1,077,100 |
| 2025-10-06 | 129.00 | 129.00 | 127.00 | 128.00 | 118.41 | 737,500 |
| 2025-10-03 | 130.00 | 130.00 | 127.00 | 129.00 | 119.34 | 606,100 |
| 2025-10-02 | 131.00 | 132.00 | 128.00 | 130.00 | 120.26 | 454,500 |
| 2025-10-01 | 131.00 | 134.00 | 126.00 | 131.00 | 121.19 | 1,713,600 |
| 2025-09-30 | 131.00 | 133.00 | 129.00 | 131.00 | 121.19 | 753,600 |
| 2025-09-29 | 130.00 | 133.00 | 130.00 | 131.00 | 121.19 | 1,654,400 |
| 2025-09-26 | 130.00 | 133.00 | 129.00 | 130.00 | 120.26 | 675,100 |
| 2025-09-25 | 133.00 | 135.00 | 130.00 | 131.00 | 121.19 | 897,900 |
| 2025-09-24 | 132.00 | 137.00 | 132.00 | 132.00 | 122.11 | 2,242,900 |
| 2025-09-23 | 132.00 | 133.00 | 130.00 | 132.00 | 122.11 | 1,429,000 |
| 2025-09-22 | 129.00 | 135.00 | 128.00 | 132.00 | 122.11 | 2,712,600 |
| 2025-09-19 | 130.00 | 131.00 | 128.00 | 129.00 | 119.34 | 1,611,800 |
| 2025-09-18 | 128.00 | 130.00 | 124.00 | 130.00 | 120.26 | 2,503,600 |
| 2025-09-17 | 129.00 | 130.00 | 127.00 | 129.00 | 119.34 | 527,400 |
| 2025-09-16 | 128.00 | 130.00 | 127.00 | 129.00 | 119.34 | 1,972,900 |
| 2025-09-15 | 129.00 | 129.00 | 127.00 | 128.00 | 118.41 | 497,700 |
| 2025-09-12 | 129.00 | 130.00 | 127.00 | 127.00 | 117.49 | 682,300 |
| 2025-09-11 | 127.00 | 133.00 | 126.00 | 129.00 | 119.34 | 2,223,300 |
| 2025-09-10 | 126.00 | 129.00 | 125.00 | 128.00 | 118.41 | 433,200 |
| 2025-09-09 | 128.00 | 129.00 | 122.00 | 126.00 | 116.56 | 1,410,400 |
| 2025-09-08 | 127.00 | 129.00 | 127.00 | 127.00 | 117.49 | 718,400 |
| 2025-09-05 | 127.00 | 127.00 | 127.00 | 127.00 | 117.49 | 0 |
| 2025-09-04 | 126.00 | 129.00 | 126.00 | 127.00 | 117.49 | 1,452,600 |
| 2025-09-03 | 129.00 | 129.00 | 125.00 | 128.00 | 118.41 | 1,577,800 |
| 2025-09-02 | 125.00 | 132.00 | 125.00 | 128.00 | 118.41 | 2,855,100 |
| 2025-09-01 | 124.00 | 126.00 | 122.00 | 125.00 | 115.64 | 2,114,300 |
| 2025-08-29 | 130.00 | 130.00 | 123.00 | 126.00 | 116.56 | 1,881,800 |
| 2025-08-28 | 132.00 | 132.00 | 129.00 | 131.00 | 121.19 | 1,285,100 |
| 2025-08-27 | 129.00 | 132.00 | 129.00 | 131.00 | 121.19 | 1,863,600 |
| 2025-08-26 | 131.00 | 132.00 | 128.00 | 129.00 | 119.34 | 1,023,800 |
| 2025-08-25 | 128.00 | 139.00 | 126.00 | 129.00 | 119.34 | 15,326,400 |
| 2025-08-22 | 130.00 | 132.00 | 127.00 | 128.00 | 118.41 | 932,500 |
| 2025-08-21 | 126.00 | 131.00 | 125.00 | 130.00 | 120.26 | 3,877,000 |
| 2025-08-20 | 125.00 | 126.00 | 124.00 | 126.00 | 116.56 | 566,000 |
| 2025-08-19 | 127.00 | 127.00 | 124.00 | 125.00 | 115.64 | 2,164,300 |
| 2025-08-18 | 126.00 | 126.00 | 126.00 | 126.00 | 116.56 | 0 |
| 2025-08-15 | 127.00 | 135.00 | 123.00 | 126.00 | 116.56 | 9,170,100 |
| 2025-08-14 | 126.00 | 128.00 | 125.00 | 126.00 | 116.56 | 1,091,500 |
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.