Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 122.00 | 124.00 | 120.00 | 123.00 | 106.73 | 544,200 |
| 2024-10-30 | 122.00 | 123.00 | 120.00 | 120.00 | 104.13 | 415,900 |
| 2024-10-29 | 122.00 | 124.00 | 113.00 | 123.00 | 106.73 | 226,900 |
| 2024-10-28 | 124.00 | 125.00 | 122.00 | 122.00 | 105.86 | 259,900 |
| 2024-10-25 | 123.00 | 124.00 | 121.00 | 123.00 | 106.73 | 268,100 |
| 2024-10-24 | 124.00 | 125.00 | 119.00 | 123.00 | 106.73 | 922,200 |
| 2024-10-23 | 123.00 | 124.00 | 121.00 | 124.00 | 107.60 | 290,900 |
| 2024-10-22 | 123.00 | 125.00 | 122.00 | 123.00 | 106.73 | 388,300 |
| 2024-10-21 | 123.00 | 124.00 | 122.00 | 124.00 | 107.60 | 206,100 |
| 2024-10-18 | 124.00 | 124.00 | 122.00 | 123.00 | 106.73 | 244,200 |
| 2024-10-17 | 127.00 | 127.00 | 120.00 | 124.00 | 107.60 | 467,900 |
| 2024-10-16 | 129.00 | 129.00 | 122.00 | 124.00 | 107.60 | 241,600 |
| 2024-10-15 | 123.00 | 124.00 | 122.00 | 123.00 | 106.73 | 318,100 |
| 2024-10-14 | 124.00 | 124.00 | 122.00 | 123.00 | 106.73 | 1,014,300 |
| 2024-10-11 | 125.00 | 126.00 | 122.00 | 124.00 | 107.60 | 526,500 |
| 2024-10-10 | 126.00 | 127.00 | 123.00 | 125.00 | 108.46 | 505,300 |
| 2024-10-09 | 126.00 | 127.00 | 125.00 | 126.00 | 109.33 | 565,500 |
| 2024-10-08 | 127.00 | 127.00 | 124.00 | 126.00 | 109.33 | 1,121,200 |
| 2024-10-07 | 125.00 | 130.00 | 124.00 | 127.00 | 110.20 | 2,126,200 |
| 2024-10-04 | 129.00 | 131.00 | 125.00 | 125.00 | 108.46 | 3,816,000 |
| 2024-10-03 | 135.00 | 165.00 | 129.00 | 129.00 | 111.94 | 35,941,200 |
| 2024-10-02 | 123.00 | 124.00 | 121.00 | 123.00 | 106.73 | 594,700 |
| 2024-10-01 | 122.00 | 123.00 | 122.00 | 122.00 | 105.86 | 216,300 |
| 2024-09-30 | 123.00 | 123.00 | 120.00 | 122.00 | 105.86 | 1,033,200 |
| 2024-09-27 | 130.00 | 130.00 | 122.00 | 123.00 | 106.73 | 660,900 |
| 2024-09-26 | 122.00 | 125.00 | 120.00 | 124.00 | 107.60 | 923,600 |
| 2024-09-25 | 120.00 | 123.00 | 120.00 | 121.00 | 104.99 | 719,100 |
| 2024-09-24 | 120.00 | 121.00 | 118.00 | 120.00 | 104.13 | 486,000 |
| 2024-09-23 | 119.00 | 120.00 | 117.00 | 119.00 | 103.26 | 628,800 |
| 2024-09-20 | 123.00 | 123.00 | 117.00 | 118.00 | 102.39 | 1,314,200 |
| 2024-09-19 | 118.00 | 124.00 | 117.00 | 120.00 | 104.13 | 1,715,700 |
| 2024-09-18 | 118.00 | 120.00 | 116.00 | 118.00 | 102.39 | 1,105,400 |
| 2024-09-17 | 118.00 | 122.00 | 115.00 | 118.00 | 102.39 | 2,101,300 |
| 2024-09-13 | 124.00 | 125.00 | 110.00 | 118.00 | 102.39 | 8,693,200 |
| 2024-09-12 | 136.00 | 138.00 | 120.00 | 124.00 | 107.60 | 4,858,400 |
| 2024-09-11 | 137.00 | 137.00 | 133.00 | 136.00 | 118.01 | 564,700 |
| 2024-09-10 | 137.00 | 138.00 | 133.00 | 137.00 | 118.88 | 889,300 |
| 2024-09-09 | 141.00 | 142.00 | 135.00 | 137.00 | 118.88 | 1,122,900 |
| 2024-09-06 | 140.00 | 141.00 | 137.00 | 140.00 | 121.48 | 890,000 |
| 2024-09-05 | 143.00 | 143.00 | 138.00 | 140.00 | 121.48 | 606,800 |
| 2024-09-04 | 142.00 | 144.00 | 140.00 | 143.00 | 124.08 | 150,200 |
| 2024-09-03 | 143.00 | 144.00 | 140.00 | 142.00 | 123.22 | 215,500 |
| 2024-09-02 | 147.00 | 147.00 | 140.00 | 143.00 | 124.08 | 1,198,400 |
| 2024-08-30 | 148.00 | 148.00 | 141.00 | 146.00 | 126.69 | 347,400 |
| 2024-08-29 | 145.00 | 147.00 | 144.00 | 146.00 | 126.69 | 304,600 |
| 2024-08-28 | 147.00 | 148.00 | 144.00 | 145.00 | 125.82 | 340,700 |
| 2024-08-27 | 147.00 | 147.00 | 144.00 | 146.00 | 126.69 | 209,000 |
| 2024-08-26 | 148.00 | 148.00 | 146.00 | 147.00 | 127.55 | 129,800 |
| 2024-08-23 | 149.00 | 150.00 | 146.00 | 147.00 | 127.55 | 353,600 |
| 2024-08-22 | 144.00 | 148.00 | 143.00 | 148.00 | 128.42 | 273,000 |
| 2024-08-21 | 144.00 | 145.00 | 143.00 | 144.00 | 124.95 | 593,600 |
| 2024-08-20 | 147.00 | 147.00 | 143.00 | 144.00 | 124.95 | 505,000 |
| 2024-08-19 | 147.00 | 149.00 | 143.00 | 146.00 | 126.69 | 299,900 |
| 2024-08-16 | 150.00 | 150.00 | 145.00 | 147.00 | 127.55 | 183,200 |
| 2024-08-15 | 147.00 | 150.00 | 146.00 | 150.00 | 130.16 | 492,400 |
| 2024-08-14 | 149.00 | 149.00 | 145.00 | 147.00 | 127.55 | 197,200 |
| 2024-08-13 | 148.00 | 155.00 | 147.00 | 148.00 | 128.42 | 467,400 |
| 2024-08-12 | 146.00 | 149.00 | 146.00 | 148.00 | 128.42 | 45,100 |
| 2024-08-09 | 145.00 | 147.00 | 141.00 | 146.00 | 126.69 | 180,100 |
| 2024-08-08 | 145.00 | 147.00 | 142.00 | 146.00 | 126.69 | 86,100 |
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.