Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 460.00 | 462.00 | 452.00 | 462.00 | 391.57 | 124,400 |
| 2024-08-07 | 456.00 | 460.00 | 442.00 | 460.00 | 389.88 | 242,900 |
| 2024-08-06 | 460.00 | 460.00 | 450.00 | 456.00 | 386.49 | 158,300 |
| 2024-08-05 | 466.00 | 466.00 | 422.00 | 456.00 | 386.49 | 418,900 |
| 2024-08-02 | 472.00 | 480.00 | 448.00 | 466.00 | 394.97 | 529,600 |
| 2024-08-01 | 458.00 | 472.00 | 450.00 | 470.00 | 398.36 | 409,300 |
| 2024-07-31 | 450.00 | 472.00 | 448.00 | 452.00 | 383.10 | 836,000 |
| 2024-07-30 | 446.00 | 462.00 | 446.00 | 448.00 | 379.71 | 535,600 |
| 2024-07-29 | 434.00 | 444.00 | 434.00 | 442.00 | 374.62 | 52,800 |
| 2024-07-26 | 442.00 | 444.00 | 440.00 | 442.00 | 374.62 | 99,300 |
| 2024-07-25 | 438.00 | 444.00 | 432.00 | 444.00 | 376.32 | 61,600 |
| 2024-07-24 | 440.00 | 442.00 | 438.00 | 442.00 | 374.62 | 44,000 |
| 2024-07-23 | 444.00 | 444.00 | 438.00 | 438.00 | 371.23 | 40,100 |
| 2024-07-22 | 442.00 | 442.00 | 440.00 | 442.00 | 374.62 | 33,600 |
| 2024-07-19 | 444.00 | 444.00 | 436.00 | 440.00 | 372.93 | 73,100 |
| 2024-07-18 | 442.00 | 444.00 | 442.00 | 444.00 | 376.32 | 42,600 |
| 2024-07-17 | 440.00 | 444.00 | 440.00 | 442.00 | 374.62 | 68,100 |
| 2024-07-16 | 442.00 | 444.00 | 438.00 | 440.00 | 372.93 | 46,100 |
| 2024-07-15 | 440.00 | 442.00 | 434.00 | 442.00 | 374.62 | 54,700 |
| 2024-07-12 | 440.00 | 442.00 | 438.00 | 440.00 | 372.93 | 35,800 |
| 2024-07-11 | 442.00 | 442.00 | 434.00 | 440.00 | 372.93 | 33,500 |
| 2024-07-10 | 442.00 | 442.00 | 440.00 | 440.00 | 372.93 | 37,300 |
| 2024-07-09 | 442.00 | 444.00 | 438.00 | 442.00 | 374.62 | 35,200 |
| 2024-07-08 | 442.00 | 444.00 | 434.00 | 444.00 | 376.32 | 48,000 |
| 2024-07-05 | 440.00 | 444.00 | 440.00 | 442.00 | 374.62 | 69,000 |
| 2024-07-04 | 442.00 | 444.00 | 438.00 | 440.00 | 372.93 | 61,900 |
| 2024-07-03 | 440.00 | 442.00 | 436.00 | 440.00 | 372.93 | 38,600 |
| 2024-07-02 | 440.00 | 442.00 | 434.00 | 440.00 | 372.93 | 60,500 |
| 2024-07-01 | 440.00 | 442.00 | 434.00 | 440.00 | 372.93 | 121,100 |
| 2024-06-28 | 444.00 | 444.00 | 434.00 | 438.00 | 371.23 | 113,800 |
| 2024-06-27 | 438.00 | 444.00 | 436.00 | 444.00 | 376.32 | 62,900 |
| 2024-06-26 | 442.00 | 444.00 | 440.00 | 444.00 | 376.32 | 27,200 |
| 2024-06-25 | 444.00 | 444.00 | 436.00 | 444.00 | 376.32 | 66,600 |
| 2024-06-24 | 444.00 | 444.00 | 438.00 | 444.00 | 376.32 | 148,100 |
| 2024-06-21 | 444.00 | 444.00 | 440.00 | 444.00 | 376.32 | 33,600 |
| 2024-06-20 | 444.00 | 446.00 | 444.00 | 444.00 | 376.32 | 53,900 |
| 2024-06-19 | 442.00 | 444.00 | 442.00 | 444.00 | 376.32 | 69,200 |
| 2024-06-14 | 446.00 | 446.00 | 440.00 | 444.00 | 376.32 | 65,000 |
| 2024-06-13 | 446.00 | 450.00 | 440.00 | 446.00 | 378.01 | 88,500 |
| 2024-06-12 | 448.00 | 448.00 | 440.00 | 446.00 | 378.01 | 39,900 |
| 2024-06-11 | 448.00 | 450.00 | 440.00 | 446.00 | 378.01 | 28,200 |
| 2024-06-10 | 450.00 | 450.00 | 440.00 | 450.00 | 381.40 | 81,400 |
| 2024-06-07 | 450.00 | 450.00 | 446.00 | 450.00 | 381.40 | 50,000 |
| 2024-06-06 | 450.00 | 450.00 | 448.00 | 450.00 | 381.40 | 39,000 |
| 2024-06-05 | 448.00 | 450.00 | 448.00 | 450.00 | 381.40 | 55,300 |
| 2024-06-04 | 450.00 | 450.00 | 444.00 | 448.00 | 379.71 | 86,200 |
| 2024-06-03 | 440.00 | 450.00 | 440.00 | 450.00 | 381.40 | 44,500 |
| 2024-05-31 | 450.00 | 450.00 | 446.00 | 448.00 | 379.71 | 30,800 |
| 2024-05-30 | 448.00 | 450.00 | 448.00 | 450.00 | 381.40 | 38,700 |
| 2024-05-29 | 450.00 | 450.00 | 446.00 | 450.00 | 381.40 | 47,300 |
| 2024-05-28 | 452.00 | 452.00 | 446.00 | 450.00 | 381.40 | 38,300 |
| 2024-05-27 | 450.00 | 452.00 | 448.00 | 452.00 | 383.10 | 76,500 |
| 2024-05-22 | 450.00 | 450.00 | 444.00 | 450.00 | 381.40 | 37,800 |
| 2024-05-21 | 446.00 | 450.00 | 446.00 | 448.00 | 379.71 | 39,700 |
| 2024-05-20 | 452.00 | 452.00 | 448.00 | 448.00 | 379.71 | 40,400 |
| 2024-05-17 | 452.00 | 452.00 | 448.00 | 450.00 | 381.40 | 26,200 |
| 2024-05-16 | 452.00 | 452.00 | 448.00 | 450.00 | 381.40 | 35,100 |
| 2024-05-15 | 450.00 | 452.00 | 448.00 | 452.00 | 383.10 | 47,100 |
| 2024-05-14 | 444.00 | 452.00 | 442.00 | 450.00 | 381.40 | 85,000 |
| 2024-05-13 | 448.00 | 450.00 | 440.00 | 450.00 | 381.40 | 43,600 |
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.