Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 130.00 | 130.00 | 123.00 | 126.00 | 116.56 | 3,804,000 |
| 2025-08-12 | 127.00 | 134.00 | 122.00 | 130.00 | 120.26 | 15,910,100 |
| 2025-08-11 | 121.00 | 129.00 | 119.00 | 126.00 | 116.56 | 4,423,400 |
| 2025-08-08 | 122.00 | 124.00 | 121.00 | 121.00 | 111.94 | 659,500 |
| 2025-08-07 | 126.00 | 128.00 | 123.00 | 124.00 | 114.71 | 1,552,800 |
| 2025-08-06 | 126.00 | 128.00 | 126.00 | 127.00 | 117.49 | 273,000 |
| 2025-08-05 | 128.00 | 129.00 | 124.00 | 128.00 | 118.41 | 1,437,800 |
| 2025-08-04 | 130.00 | 130.00 | 128.00 | 129.00 | 119.34 | 694,200 |
| 2025-08-01 | 129.00 | 130.00 | 128.00 | 130.00 | 120.26 | 688,300 |
| 2025-07-31 | 131.00 | 131.00 | 127.00 | 130.00 | 120.26 | 1,769,800 |
| 2025-07-30 | 131.00 | 142.00 | 129.00 | 131.00 | 121.19 | 10,686,400 |
| 2025-07-29 | 130.00 | 132.00 | 129.00 | 131.00 | 121.19 | 605,300 |
| 2025-07-28 | 133.00 | 134.00 | 129.00 | 130.00 | 120.26 | 781,400 |
| 2025-07-25 | 132.00 | 133.00 | 131.00 | 132.00 | 122.11 | 596,200 |
| 2025-07-24 | 131.00 | 135.00 | 130.00 | 132.00 | 122.11 | 2,557,700 |
| 2025-07-23 | 132.00 | 132.00 | 128.00 | 131.00 | 121.19 | 1,268,600 |
| 2025-07-22 | 128.00 | 131.00 | 128.00 | 131.00 | 121.19 | 1,384,700 |
| 2025-07-21 | 128.00 | 130.00 | 127.00 | 129.00 | 119.34 | 658,500 |
| 2025-07-18 | 128.00 | 130.00 | 127.00 | 128.00 | 118.41 | 446,100 |
| 2025-07-17 | 128.00 | 132.00 | 127.00 | 128.00 | 118.41 | 1,803,700 |
| 2025-07-16 | 130.00 | 131.00 | 128.00 | 128.00 | 118.41 | 792,400 |
| 2025-07-15 | 130.00 | 131.00 | 128.00 | 130.00 | 120.26 | 1,111,500 |
| 2025-07-14 | 133.00 | 133.00 | 129.00 | 131.00 | 121.19 | 931,200 |
| 2025-07-11 | 132.00 | 137.00 | 130.00 | 131.00 | 121.19 | 3,365,100 |
| 2025-07-10 | 132.00 | 132.00 | 129.00 | 132.00 | 122.11 | 897,800 |
| 2025-07-09 | 132.00 | 134.00 | 122.00 | 130.00 | 120.26 | 2,306,300 |
| 2025-07-08 | 133.00 | 134.00 | 128.00 | 129.00 | 119.34 | 497,000 |
| 2025-07-07 | 130.00 | 133.00 | 130.00 | 131.00 | 121.19 | 1,276,200 |
| 2025-07-04 | 133.00 | 133.00 | 128.00 | 130.00 | 120.26 | 1,024,200 |
| 2025-07-03 | 132.00 | 133.00 | 129.00 | 131.00 | 121.19 | 999,100 |
| 2025-07-02 | 132.00 | 134.00 | 128.00 | 130.00 | 120.26 | 818,700 |
| 2025-07-01 | 129.00 | 140.00 | 127.00 | 129.00 | 119.34 | 3,740,700 |
| 2025-06-30 | 135.00 | 135.00 | 126.00 | 131.00 | 121.19 | 1,604,600 |
| 2025-06-26 | 143.00 | 143.00 | 130.00 | 130.00 | 120.26 | 7,434,500 |
| 2025-06-25 | 123.00 | 158.00 | 121.00 | 143.00 | 132.29 | 33,505,400 |
| 2025-06-24 | 121.00 | 129.00 | 121.00 | 123.00 | 113.79 | 2,041,000 |
| 2025-06-23 | 125.00 | 125.00 | 116.00 | 119.00 | 110.09 | 1,420,400 |
| 2025-06-20 | 128.00 | 134.00 | 125.00 | 128.00 | 118.41 | 568,400 |
| 2025-06-19 | 136.00 | 136.00 | 128.00 | 129.00 | 116.56 | 3,306,600 |
| 2025-06-18 | 136.00 | 143.00 | 135.00 | 136.00 | 122.89 | 1,252,500 |
| 2025-06-17 | 137.00 | 143.00 | 135.00 | 136.00 | 122.89 | 1,605,900 |
| 2025-06-16 | 139.00 | 139.00 | 135.00 | 135.00 | 121.98 | 1,101,700 |
| 2025-06-13 | 140.00 | 143.00 | 138.00 | 139.00 | 125.60 | 3,182,500 |
| 2025-06-12 | 140.00 | 140.00 | 133.00 | 140.00 | 126.50 | 2,417,900 |
| 2025-06-11 | 139.00 | 149.00 | 139.00 | 141.00 | 127.40 | 5,384,300 |
| 2025-06-10 | 140.00 | 140.00 | 134.00 | 138.00 | 124.69 | 2,880,300 |
| 2025-06-05 | 137.00 | 144.00 | 132.00 | 140.00 | 126.50 | 10,372,400 |
| 2025-06-04 | 170.00 | 178.00 | 145.00 | 145.00 | 131.02 | 28,229,600 |
| 2025-06-03 | 126.00 | 170.00 | 121.00 | 170.00 | 153.61 | 58,994,600 |
| 2025-06-02 | 130.00 | 130.00 | 124.00 | 126.00 | 113.85 | 930,800 |
| 2025-05-28 | 130.00 | 131.00 | 125.00 | 130.00 | 117.46 | 2,289,300 |
| 2025-05-27 | 136.00 | 143.00 | 127.00 | 130.00 | 117.46 | 4,514,000 |
| 2025-05-26 | 123.00 | 148.00 | 123.00 | 136.00 | 122.89 | 16,962,100 |
| 2025-05-23 | 121.00 | 123.00 | 121.00 | 123.00 | 111.14 | 279,500 |
| 2025-05-22 | 121.00 | 123.00 | 120.00 | 121.00 | 109.33 | 233,100 |
| 2025-05-21 | 121.00 | 124.00 | 121.00 | 121.00 | 109.33 | 314,100 |
| 2025-05-20 | 123.00 | 123.00 | 119.00 | 120.00 | 108.43 | 778,300 |
| 2025-05-19 | 117.00 | 123.00 | 116.00 | 122.00 | 110.24 | 919,900 |
| 2025-05-16 | 119.00 | 119.00 | 116.00 | 117.00 | 105.72 | 346,600 |
| 2025-05-15 | 120.00 | 120.00 | 116.00 | 118.00 | 106.62 | 394,200 |
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.