Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 118.00 | 119.00 | 116.00 | 117.00 | 105.72 | 166,100 |
| 2025-02-03 | 118.00 | 118.00 | 116.00 | 118.00 | 106.62 | 217,700 |
| 2025-01-31 | 118.00 | 120.00 | 117.00 | 118.00 | 106.62 | 201,200 |
| 2025-01-30 | 119.00 | 119.00 | 116.00 | 117.00 | 105.72 | 285,200 |
| 2025-01-24 | 119.00 | 120.00 | 118.00 | 119.00 | 107.53 | 153,100 |
| 2025-01-23 | 119.00 | 119.00 | 114.00 | 119.00 | 107.53 | 1,251,600 |
| 2025-01-22 | 120.00 | 120.00 | 114.00 | 118.00 | 106.62 | 1,826,200 |
| 2025-01-21 | 121.00 | 122.00 | 118.00 | 120.00 | 108.43 | 887,600 |
| 2025-01-20 | 120.00 | 128.00 | 119.00 | 121.00 | 109.33 | 2,456,700 |
| 2025-01-17 | 121.00 | 121.00 | 119.00 | 120.00 | 108.43 | 438,200 |
| 2025-01-16 | 120.00 | 121.00 | 118.00 | 121.00 | 109.33 | 1,026,000 |
| 2025-01-15 | 119.00 | 120.00 | 116.00 | 119.00 | 107.53 | 433,400 |
| 2025-01-14 | 119.00 | 120.00 | 117.00 | 119.00 | 107.53 | 397,300 |
| 2025-01-13 | 118.00 | 121.00 | 116.00 | 119.00 | 107.53 | 465,900 |
| 2025-01-10 | 119.00 | 121.00 | 117.00 | 118.00 | 106.62 | 515,700 |
| 2025-01-09 | 122.00 | 122.00 | 116.00 | 119.00 | 107.53 | 813,900 |
| 2025-01-08 | 125.00 | 125.00 | 119.00 | 122.00 | 110.24 | 843,300 |
| 2025-01-07 | 123.00 | 125.00 | 122.00 | 122.00 | 110.24 | 280,600 |
| 2025-01-06 | 123.00 | 124.00 | 122.00 | 123.00 | 111.14 | 485,000 |
| 2025-01-03 | 124.00 | 125.00 | 122.00 | 122.00 | 110.24 | 1,518,500 |
| 2025-01-02 | 123.00 | 123.00 | 121.00 | 123.00 | 111.14 | 846,900 |
| 2024-12-30 | 121.00 | 144.00 | 120.00 | 122.00 | 110.24 | 3,479,900 |
| 2024-12-27 | 122.00 | 123.00 | 120.00 | 120.00 | 108.43 | 583,900 |
| 2024-12-24 | 122.00 | 124.00 | 120.00 | 122.00 | 110.24 | 467,400 |
| 2024-12-23 | 123.00 | 127.00 | 120.00 | 121.00 | 109.33 | 350,400 |
| 2024-12-20 | 123.00 | 124.00 | 121.00 | 122.00 | 110.24 | 3,379,400 |
| 2024-12-19 | 129.00 | 129.00 | 123.00 | 123.00 | 111.14 | 1,701,900 |
| 2024-12-18 | 133.00 | 140.00 | 129.00 | 129.00 | 116.56 | 1,802,800 |
| 2024-12-17 | 129.00 | 141.00 | 127.00 | 132.00 | 119.27 | 28,077,100 |
| 2024-12-16 | 128.00 | 149.00 | 127.00 | 128.00 | 115.66 | 9,013,100 |
| 2024-12-13 | 138.00 | 139.00 | 127.00 | 128.00 | 115.66 | 10,001,000 |
| 2024-12-12 | 141.00 | 144.00 | 133.00 | 137.00 | 123.79 | 13,680,100 |
| 2024-12-11 | 140.00 | 143.00 | 139.00 | 140.00 | 126.50 | 11,800,500 |
| 2024-12-10 | 145.00 | 150.00 | 140.00 | 141.00 | 127.40 | 2,654,600 |
| 2024-12-09 | 143.00 | 157.00 | 137.00 | 144.00 | 130.11 | 14,892,200 |
| 2024-12-06 | 128.00 | 163.00 | 128.00 | 140.00 | 126.50 | 39,530,700 |
| 2024-12-05 | 125.00 | 130.00 | 125.00 | 127.00 | 114.75 | 12,041,100 |
| 2024-12-04 | 122.00 | 125.00 | 121.00 | 125.00 | 112.95 | 14,087,500 |
| 2024-12-03 | 122.00 | 124.00 | 120.00 | 121.00 | 109.33 | 11,756,200 |
| 2024-12-02 | 123.00 | 124.00 | 120.00 | 122.00 | 110.24 | 3,148,400 |
| 2024-11-29 | 124.00 | 132.00 | 121.00 | 122.00 | 110.24 | 13,893,000 |
| 2024-11-28 | 122.00 | 131.00 | 119.00 | 124.00 | 112.04 | 3,385,300 |
| 2024-11-26 | 122.00 | 122.00 | 120.00 | 120.00 | 108.43 | 535,200 |
| 2024-11-25 | 122.00 | 122.00 | 120.00 | 121.00 | 109.33 | 192,400 |
| 2024-11-22 | 122.00 | 122.00 | 120.00 | 121.00 | 109.33 | 330,400 |
| 2024-11-21 | 122.00 | 122.00 | 121.00 | 121.00 | 109.33 | 176,600 |
| 2024-11-20 | 121.00 | 122.00 | 120.00 | 121.00 | 109.33 | 219,800 |
| 2024-11-19 | 120.00 | 123.00 | 118.00 | 121.00 | 109.33 | 586,900 |
| 2024-11-18 | 125.00 | 125.00 | 119.00 | 120.00 | 108.43 | 855,300 |
| 2024-11-15 | 124.00 | 129.00 | 124.00 | 126.00 | 109.33 | 1,132,400 |
| 2024-11-14 | 126.00 | 128.00 | 123.00 | 127.00 | 110.20 | 1,060,600 |
| 2024-11-13 | 127.00 | 127.00 | 125.00 | 126.00 | 109.33 | 958,500 |
| 2024-11-12 | 129.00 | 129.00 | 124.00 | 127.00 | 110.20 | 1,587,200 |
| 2024-11-11 | 121.00 | 137.00 | 120.00 | 128.00 | 111.07 | 5,948,200 |
| 2024-11-08 | 128.00 | 129.00 | 122.00 | 124.00 | 107.60 | 2,361,600 |
| 2024-11-07 | 124.00 | 128.00 | 120.00 | 120.00 | 104.13 | 610,800 |
| 2024-11-06 | 121.00 | 126.00 | 120.00 | 124.00 | 107.60 | 1,207,300 |
| 2024-11-05 | 120.00 | 122.00 | 120.00 | 121.00 | 104.99 | 439,300 |
| 2024-11-04 | 122.00 | 123.00 | 119.00 | 120.00 | 104.13 | 265,600 |
| 2024-11-01 | 122.00 | 125.00 | 119.00 | 122.00 | 105.86 | 518,400 |
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.