Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 107.00 | 119.00 | 104.00 | 110.00 | 110.00 | 1,477,000 |
| 2026-10-15 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 699,300 |
| 2026-10-14 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 894,600 |
| 2026-10-13 | 123.00 | 124.00 | 118.00 | 121.00 | 121.00 | 1,254,000 |
| 2026-10-12 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | 1,170,300 |
| 2026-10-09 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | 2,079,800 |
| 2026-10-08 | 126.00 | 130.00 | 122.00 | 123.00 | 123.00 | 3,729,200 |
| 2026-10-07 | 121.00 | 130.00 | 120.00 | 125.00 | 125.00 | 4,632,100 |
| 2026-10-06 | 118.00 | 125.00 | 115.00 | 120.00 | 120.00 | 4,300,800 |
| 2026-10-05 | 111.00 | 120.00 | 111.00 | 116.00 | 116.00 | 3,165,000 |
| 2026-10-02 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 341,200 |
| 2026-10-01 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 448,000 |
| 2026-09-30 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 548,200 |
| 2026-09-29 | 108.00 | 112.00 | 107.00 | 112.00 | 112.00 | 601,400 |
| 2026-09-28 | 114.00 | 114.00 | 107.00 | 109.00 | 109.00 | 1,792,900 |
| 2026-09-25 | 113.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1,074,900 |
| 2026-09-24 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 464,200 |
| 2026-09-23 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 702,200 |
| 2026-09-22 | 113.00 | 115.00 | 109.00 | 111.00 | 111.00 | 1,783,600 |
| 2026-09-21 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 374,100 |
| 2026-09-18 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 198,700 |
| 2026-09-17 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 575,300 |
| 2026-09-16 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 410,900 |
| 2026-09-15 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 590,000 |
| 2026-09-14 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 429,800 |
| 2026-09-11 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 450,000 |
| 2026-09-10 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,046,700 |
| 2026-09-09 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,229,400 |
| 2026-09-08 | 115.00 | 123.00 | 113.00 | 117.00 | 117.00 | 8,301,000 |
| 2026-09-07 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 636,600 |
| 2026-09-04 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 590,000 |
| 2026-09-03 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,011,500 |
| 2026-09-02 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 299,100 |
| 2026-09-01 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 821,900 |
| 2026-08-31 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 729,400 |
| 2026-08-28 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 653,200 |
| 2026-08-27 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 650,900 |
| 2026-08-26 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 1,665,700 |
| 2026-08-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-08-24 | 113.00 | 124.00 | 113.00 | 119.00 | 119.00 | 11,356,500 |
| 2026-08-21 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,542,400 |
| 2026-08-20 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 328,900 |
| 2026-08-19 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 557,500 |
| 2026-08-18 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,057,300 |
| 2026-08-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-08-14 | 112.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,989,400 |
| 2026-08-13 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,681,900 |
| 2026-08-12 | 112.00 | 118.00 | 111.00 | 114.00 | 114.00 | 3,406,200 |
| 2026-08-11 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 426,200 |
| 2026-08-10 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 371,600 |
| 2026-08-07 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 446,600 |
| 2026-08-06 | 112.00 | 116.00 | 109.00 | 115.00 | 115.00 | 2,585,800 |
| 2026-08-05 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 414,700 |
| 2026-08-04 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 278,900 |
| 2026-08-03 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 218,000 |
| 2026-07-31 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 286,400 |
| 2026-07-30 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 149,300 |
| 2026-07-29 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 550,600 |
| 2026-07-28 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 220,100 |
| 2026-07-27 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 584,200 |
Page 1 of 5 · 252 trading daysOlder →
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.