Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 114.00 | 120.00 | 113.00 | 120.00 | 108.43 | 960,100 |
| 2025-05-09 | 115.00 | 116.00 | 113.00 | 114.00 | 103.01 | 169,400 |
| 2025-05-08 | 118.00 | 120.00 | 114.00 | 115.00 | 103.91 | 811,700 |
| 2025-05-07 | 115.00 | 118.00 | 114.00 | 117.00 | 105.72 | 1,101,300 |
| 2025-05-06 | 114.00 | 116.00 | 113.00 | 115.00 | 103.91 | 571,900 |
| 2025-05-05 | 113.00 | 116.00 | 112.00 | 114.00 | 103.01 | 548,200 |
| 2025-05-02 | 113.00 | 114.00 | 113.00 | 113.00 | 102.10 | 317,000 |
| 2025-04-30 | 113.00 | 114.00 | 112.00 | 113.00 | 102.10 | 260,500 |
| 2025-04-29 | 114.00 | 114.00 | 112.00 | 114.00 | 103.01 | 662,300 |
| 2025-04-28 | 110.00 | 114.00 | 109.00 | 112.00 | 101.20 | 305,500 |
| 2025-04-25 | 111.00 | 111.00 | 107.00 | 110.00 | 99.393 | 164,000 |
| 2025-04-24 | 112.00 | 113.00 | 107.00 | 109.00 | 98.490 | 453,000 |
| 2025-04-23 | 108.00 | 112.00 | 108.00 | 112.00 | 101.20 | 313,000 |
| 2025-04-22 | 106.00 | 109.00 | 106.00 | 108.00 | 97.586 | 72,900 |
| 2025-04-21 | 109.00 | 109.00 | 106.00 | 106.00 | 95.779 | 110,200 |
| 2025-04-17 | 107.00 | 109.00 | 105.00 | 108.00 | 97.586 | 239,600 |
| 2025-04-16 | 105.00 | 107.00 | 104.00 | 106.00 | 95.779 | 176,200 |
| 2025-04-15 | 105.00 | 107.00 | 104.00 | 105.00 | 94.875 | 287,000 |
| 2025-04-14 | 103.00 | 106.00 | 103.00 | 105.00 | 94.875 | 274,800 |
| 2025-04-11 | 107.00 | 107.00 | 103.00 | 103.00 | 93.068 | 146,500 |
| 2025-04-10 | 104.00 | 110.00 | 101.00 | 105.00 | 94.875 | 1,101,500 |
| 2025-04-09 | 102.00 | 108.00 | 98.000 | 104.00 | 93.972 | 426,600 |
| 2025-04-08 | 103.00 | 109.00 | 100.00 | 103.00 | 93.068 | 591,900 |
| 2025-03-27 | 110.00 | 110.00 | 105.00 | 106.00 | 95.779 | 143,900 |
| 2025-03-26 | 104.00 | 115.00 | 104.00 | 106.00 | 95.779 | 449,900 |
| 2025-03-25 | 104.00 | 108.00 | 103.00 | 104.00 | 93.972 | 305,100 |
| 2025-03-24 | 104.00 | 109.00 | 103.00 | 104.00 | 93.972 | 238,800 |
| 2025-03-21 | 110.00 | 111.00 | 104.00 | 105.00 | 94.875 | 621,500 |
| 2025-03-20 | 110.00 | 111.00 | 108.00 | 110.00 | 99.393 | 169,900 |
| 2025-03-19 | 108.00 | 111.00 | 108.00 | 110.00 | 99.393 | 151,100 |
| 2025-03-18 | 111.00 | 112.00 | 105.00 | 108.00 | 97.586 | 964,700 |
| 2025-03-17 | 112.00 | 113.00 | 110.00 | 111.00 | 100.30 | 142,600 |
| 2025-03-14 | 111.00 | 115.00 | 110.00 | 111.00 | 100.30 | 319,600 |
| 2025-03-13 | 112.00 | 112.00 | 111.00 | 112.00 | 101.20 | 212,100 |
| 2025-03-12 | 113.00 | 113.00 | 110.00 | 112.00 | 101.20 | 453,000 |
| 2025-03-11 | 114.00 | 114.00 | 110.00 | 112.00 | 101.20 | 319,800 |
| 2025-03-10 | 114.00 | 114.00 | 110.00 | 113.00 | 102.10 | 571,500 |
| 2025-03-07 | 114.00 | 114.00 | 111.00 | 114.00 | 103.01 | 308,600 |
| 2025-03-06 | 114.00 | 116.00 | 112.00 | 114.00 | 103.01 | 322,100 |
| 2025-03-05 | 110.00 | 114.00 | 110.00 | 111.00 | 100.30 | 855,900 |
| 2025-03-04 | 114.00 | 117.00 | 110.00 | 111.00 | 100.30 | 1,025,600 |
| 2025-03-03 | 113.00 | 119.00 | 109.00 | 113.00 | 102.10 | 1,540,700 |
| 2025-02-28 | 121.00 | 121.00 | 112.00 | 113.00 | 102.10 | 2,011,900 |
| 2025-02-27 | 117.00 | 137.00 | 117.00 | 121.00 | 109.33 | 18,709,500 |
| 2025-02-26 | 116.00 | 119.00 | 115.00 | 115.00 | 103.91 | 944,800 |
| 2025-02-25 | 123.00 | 125.00 | 116.00 | 118.00 | 106.62 | 2,887,700 |
| 2025-02-24 | 114.00 | 136.00 | 114.00 | 123.00 | 111.14 | 12,723,600 |
| 2025-02-21 | 115.00 | 116.00 | 114.00 | 115.00 | 103.91 | 187,500 |
| 2025-02-20 | 114.00 | 117.00 | 113.00 | 116.00 | 104.81 | 709,400 |
| 2025-02-19 | 113.00 | 114.00 | 112.00 | 113.00 | 102.10 | 240,600 |
| 2025-02-18 | 113.00 | 114.00 | 111.00 | 113.00 | 102.10 | 366,800 |
| 2025-02-17 | 110.00 | 114.00 | 110.00 | 113.00 | 102.10 | 395,700 |
| 2025-02-14 | 111.00 | 112.00 | 110.00 | 110.00 | 99.393 | 401,600 |
| 2025-02-13 | 112.00 | 112.00 | 109.00 | 111.00 | 100.30 | 228,100 |
| 2025-02-12 | 110.00 | 113.00 | 108.00 | 111.00 | 100.30 | 805,400 |
| 2025-02-11 | 112.00 | 113.00 | 111.00 | 111.00 | 100.30 | 217,600 |
| 2025-02-10 | 116.00 | 117.00 | 110.00 | 112.00 | 101.20 | 1,180,200 |
| 2025-02-07 | 118.00 | 118.00 | 115.00 | 116.00 | 104.81 | 124,600 |
| 2025-02-06 | 116.00 | 118.00 | 115.00 | 115.00 | 103.91 | 658,000 |
| 2025-02-05 | 117.00 | 118.00 | 115.00 | 116.00 | 104.81 | 235,200 |
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.