Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 505.00 | 560.00 | 505.00 | 555.00 | 555.00 | 1,107,900 |
| 2026-10-19 | 525.00 | 525.00 | 490.00 | 510.00 | 510.00 | 1,615,200 |
| 2026-10-16 | 550.00 | 570.00 | 486.00 | 525.00 | 525.00 | 2,284,600 |
| 2026-10-15 | 570.00 | 580.00 | 555.00 | 570.00 | 570.00 | 958,200 |
| 2026-10-14 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 714,700 |
| 2026-10-13 | 580.00 | 580.00 | 520.00 | 570.00 | 570.00 | 1,840,300 |
| 2026-10-12 | 615.00 | 620.00 | 600.00 | 600.00 | 580.00 | 2,898,900 |
| 2026-10-09 | 600.00 | 615.00 | 595.00 | 615.00 | 594.50 | 2,151,800 |
| 2026-10-08 | 605.00 | 610.00 | 600.00 | 600.00 | 580.00 | 1,539,000 |
| 2026-10-07 | 600.00 | 605.00 | 600.00 | 600.00 | 580.00 | 1,054,200 |
| 2026-10-06 | 600.00 | 605.00 | 595.00 | 600.00 | 580.00 | 1,674,600 |
| 2026-10-05 | 595.00 | 610.00 | 595.00 | 595.00 | 575.17 | 1,337,400 |
| 2026-10-02 | 575.00 | 595.00 | 560.00 | 595.00 | 575.17 | 1,677,400 |
| 2026-10-01 | 590.00 | 590.00 | 570.00 | 575.00 | 555.83 | 687,900 |
| 2026-09-30 | 595.00 | 595.00 | 585.00 | 590.00 | 570.33 | 500,600 |
| 2026-09-29 | 580.00 | 595.00 | 570.00 | 595.00 | 575.17 | 762,200 |
| 2026-09-28 | 585.00 | 600.00 | 570.00 | 580.00 | 560.67 | 957,000 |
| 2026-09-25 | 590.00 | 595.00 | 585.00 | 585.00 | 565.50 | 445,900 |
| 2026-09-24 | 600.00 | 600.00 | 585.00 | 585.00 | 565.50 | 1,074,800 |
| 2026-09-23 | 600.00 | 615.00 | 595.00 | 600.00 | 580.00 | 937,400 |
| 2026-09-22 | 615.00 | 620.00 | 590.00 | 600.00 | 580.00 | 1,664,000 |
| 2026-09-21 | 620.00 | 620.00 | 605.00 | 610.00 | 589.67 | 742,200 |
| 2026-09-18 | 630.00 | 640.00 | 610.00 | 620.00 | 599.33 | 1,193,800 |
| 2026-09-17 | 615.00 | 635.00 | 610.00 | 635.00 | 613.83 | 949,700 |
| 2026-09-16 | 620.00 | 625.00 | 610.00 | 615.00 | 594.50 | 741,300 |
| 2026-09-15 | 620.00 | 635.00 | 615.00 | 620.00 | 599.33 | 1,253,800 |
| 2026-09-14 | 610.00 | 625.00 | 605.00 | 620.00 | 599.33 | 1,951,000 |
| 2026-09-11 | 635.00 | 635.00 | 605.00 | 615.00 | 594.50 | 1,814,900 |
| 2026-09-10 | 635.00 | 645.00 | 625.00 | 635.00 | 613.83 | 1,189,600 |
| 2026-09-09 | 635.00 | 635.00 | 620.00 | 635.00 | 613.83 | 1,008,800 |
| 2026-09-08 | 635.00 | 645.00 | 625.00 | 635.00 | 613.83 | 1,001,200 |
| 2026-09-07 | 655.00 | 655.00 | 625.00 | 645.00 | 623.50 | 1,767,300 |
| 2026-09-04 | 640.00 | 670.00 | 630.00 | 655.00 | 633.17 | 3,116,600 |
| 2026-09-03 | 610.00 | 655.00 | 605.00 | 645.00 | 623.50 | 5,934,100 |
| 2026-09-02 | 575.00 | 625.00 | 560.00 | 605.00 | 584.83 | 4,906,800 |
| 2026-09-01 | 575.00 | 585.00 | 570.00 | 575.00 | 555.83 | 1,785,100 |
| 2026-08-31 | 575.00 | 580.00 | 560.00 | 575.00 | 555.83 | 1,249,600 |
| 2026-08-28 | 585.00 | 585.00 | 565.00 | 575.00 | 555.83 | 1,243,400 |
| 2026-08-27 | 560.00 | 590.00 | 555.00 | 580.00 | 560.67 | 2,442,600 |
| 2026-08-26 | 570.00 | 575.00 | 555.00 | 555.00 | 536.50 | 1,720,700 |
| 2026-08-25 | 570.00 | 570.00 | 570.00 | 570.00 | 551.00 | 0 |
| 2026-08-24 | 570.00 | 575.00 | 565.00 | 570.00 | 551.00 | 1,295,300 |
| 2026-08-21 | 580.00 | 585.00 | 570.00 | 570.00 | 551.00 | 1,414,000 |
| 2026-08-20 | 555.00 | 580.00 | 545.00 | 575.00 | 555.83 | 3,957,200 |
| 2026-08-19 | 565.00 | 570.00 | 550.00 | 555.00 | 536.50 | 1,209,900 |
| 2026-08-18 | 555.00 | 575.00 | 555.00 | 560.00 | 541.33 | 1,644,500 |
| 2026-08-17 | 555.00 | 555.00 | 555.00 | 555.00 | 536.50 | 0 |
| 2026-08-14 | 550.00 | 555.00 | 540.00 | 555.00 | 536.50 | 921,100 |
| 2026-08-13 | 565.00 | 565.00 | 545.00 | 545.00 | 526.83 | 1,247,800 |
| 2026-08-12 | 555.00 | 570.00 | 555.00 | 565.00 | 546.17 | 1,523,100 |
| 2026-08-11 | 570.00 | 575.00 | 555.00 | 555.00 | 536.50 | 1,356,500 |
| 2026-08-10 | 575.00 | 580.00 | 560.00 | 575.00 | 555.83 | 1,144,800 |
| 2026-08-07 | 575.00 | 590.00 | 560.00 | 580.00 | 560.67 | 1,140,700 |
| 2026-08-06 | 580.00 | 590.00 | 570.00 | 575.00 | 555.83 | 989,800 |
| 2026-08-05 | 580.00 | 605.00 | 560.00 | 590.00 | 570.33 | 1,766,800 |
| 2026-08-04 | 540.00 | 590.00 | 535.00 | 575.00 | 555.83 | 3,071,000 |
| 2026-08-03 | 525.00 | 545.00 | 520.00 | 540.00 | 522.00 | 2,547,600 |
| 2026-07-31 | 525.00 | 530.00 | 515.00 | 520.00 | 502.67 | 1,699,700 |
| 2026-07-30 | 515.00 | 540.00 | 515.00 | 520.00 | 502.67 | 2,932,200 |
| 2026-07-29 | 525.00 | 525.00 | 505.00 | 515.00 | 497.83 | 1,305,900 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 20.0000 IDR |
| 2026-04-27 | 38.6500 IDR |
| 2025-10-14 | 15.5000 IDR |
| 2025-05-06 | 31.0000 IDR |
| 2024-05-07 | 12.2100 IDR |
| 2023-05-12 | 13.5200 IDR |
| 2022-06-08 | 6.1700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.