Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 448.00 | 450.00 | 440.00 | 450.00 | 381.40 | 43,600 |
| 2024-05-08 | 446.00 | 454.00 | 442.00 | 448.00 | 379.71 | 63,100 |
| 2024-05-07 | 446.00 | 454.00 | 446.00 | 452.00 | 383.10 | 45,300 |
| 2024-05-06 | 450.00 | 456.00 | 450.00 | 454.00 | 374.45 | 91,700 |
| 2024-05-03 | 452.00 | 452.00 | 444.00 | 450.00 | 371.15 | 102,500 |
| 2024-05-02 | 460.00 | 460.00 | 446.00 | 450.00 | 371.15 | 43,000 |
| 2024-04-30 | 448.00 | 450.00 | 446.00 | 450.00 | 371.15 | 31,200 |
| 2024-04-29 | 448.00 | 450.00 | 446.00 | 446.00 | 367.85 | 43,400 |
| 2024-04-26 | 446.00 | 448.00 | 442.00 | 448.00 | 369.50 | 44,700 |
| 2024-04-25 | 446.00 | 448.00 | 444.00 | 448.00 | 369.50 | 58,200 |
| 2024-04-24 | 442.00 | 446.00 | 442.00 | 446.00 | 367.85 | 44,800 |
| 2024-04-23 | 442.00 | 446.00 | 440.00 | 444.00 | 366.20 | 45,800 |
| 2024-04-22 | 444.00 | 444.00 | 440.00 | 442.00 | 364.55 | 48,300 |
| 2024-04-19 | 438.00 | 442.00 | 434.00 | 442.00 | 364.55 | 44,000 |
| 2024-04-18 | 446.00 | 446.00 | 440.00 | 446.00 | 367.85 | 45,400 |
| 2024-04-17 | 440.00 | 446.00 | 440.00 | 444.00 | 366.20 | 44,500 |
| 2024-04-16 | 442.00 | 444.00 | 420.00 | 442.00 | 364.55 | 73,600 |
| 2024-04-05 | 448.00 | 450.00 | 446.00 | 448.00 | 369.50 | 36,400 |
| 2024-04-04 | 448.00 | 452.00 | 440.00 | 448.00 | 369.50 | 53,900 |
| 2024-04-03 | 450.00 | 450.00 | 438.00 | 450.00 | 371.15 | 53,800 |
| 2024-04-02 | 450.00 | 452.00 | 402.00 | 450.00 | 371.15 | 76,300 |
| 2024-04-01 | 448.00 | 456.00 | 432.00 | 450.00 | 371.15 | 41,300 |
| 2024-03-28 | 456.00 | 456.00 | 450.00 | 456.00 | 376.10 | 43,400 |
| 2024-03-27 | 454.00 | 456.00 | 450.00 | 454.00 | 374.45 | 37,700 |
| 2024-03-26 | 452.00 | 452.00 | 452.00 | 452.00 | 372.80 | 0 |
| 2024-03-25 | 452.00 | 452.00 | 452.00 | 452.00 | 372.80 | 0 |
| 2024-03-22 | 456.00 | 458.00 | 448.00 | 452.00 | 372.80 | 54,400 |
| 2024-03-21 | 460.00 | 460.00 | 450.00 | 458.00 | 377.74 | 51,600 |
| 2024-03-20 | 460.00 | 460.00 | 456.00 | 460.00 | 379.39 | 42,600 |
| 2024-03-19 | 450.00 | 460.00 | 450.00 | 460.00 | 379.39 | 49,600 |
| 2024-03-18 | 458.00 | 460.00 | 440.00 | 460.00 | 379.39 | 77,600 |
| 2024-03-15 | 458.00 | 460.00 | 456.00 | 460.00 | 379.39 | 82,200 |
| 2024-03-14 | 454.00 | 462.00 | 454.00 | 460.00 | 379.39 | 42,200 |
| 2024-03-13 | 460.00 | 462.00 | 460.00 | 460.00 | 379.39 | 42,100 |
| 2024-03-08 | 454.00 | 464.00 | 454.00 | 462.00 | 381.04 | 32,400 |
| 2024-03-07 | 464.00 | 464.00 | 460.00 | 464.00 | 382.69 | 50,000 |
| 2024-03-06 | 462.00 | 464.00 | 458.00 | 462.00 | 381.04 | 50,800 |
| 2024-03-05 | 462.00 | 462.00 | 460.00 | 462.00 | 381.04 | 40,200 |
| 2024-03-04 | 458.00 | 462.00 | 458.00 | 460.00 | 379.39 | 45,100 |
| 2024-03-01 | 462.00 | 462.00 | 460.00 | 462.00 | 381.04 | 60,900 |
| 2024-02-29 | 458.00 | 462.00 | 456.00 | 462.00 | 381.04 | 139,200 |
| 2024-02-28 | 450.00 | 464.00 | 450.00 | 462.00 | 381.04 | 48,200 |
| 2024-02-27 | 460.00 | 464.00 | 460.00 | 464.00 | 382.69 | 142,300 |
| 2024-02-26 | 460.00 | 464.00 | 458.00 | 464.00 | 382.69 | 164,400 |
| 2024-02-23 | 460.00 | 462.00 | 460.00 | 460.00 | 379.39 | 40,700 |
| 2024-02-22 | 462.00 | 462.00 | 456.00 | 460.00 | 379.39 | 59,700 |
| 2024-02-21 | 458.00 | 462.00 | 456.00 | 460.00 | 379.39 | 67,600 |
| 2024-02-20 | 456.00 | 466.00 | 450.00 | 462.00 | 381.04 | 197,400 |
| 2024-02-19 | 458.00 | 458.00 | 452.00 | 456.00 | 376.10 | 36,500 |
| 2024-02-16 | 458.00 | 458.00 | 452.00 | 458.00 | 377.74 | 52,300 |
| 2024-02-15 | 452.00 | 458.00 | 452.00 | 458.00 | 377.74 | 47,600 |
| 2024-02-13 | 456.00 | 456.00 | 452.00 | 454.00 | 374.45 | 50,900 |
| 2024-02-12 | 454.00 | 456.00 | 450.00 | 456.00 | 376.10 | 36,000 |
| 2024-02-07 | 456.00 | 456.00 | 454.00 | 454.00 | 374.45 | 54,900 |
| 2024-02-06 | 456.00 | 456.00 | 452.00 | 454.00 | 374.45 | 48,700 |
| 2024-02-05 | 454.00 | 456.00 | 450.00 | 456.00 | 376.10 | 55,100 |
| 2024-02-02 | 456.00 | 456.00 | 452.00 | 456.00 | 376.10 | 48,500 |
| 2024-02-01 | 454.00 | 456.00 | 450.00 | 454.00 | 374.45 | 53,500 |
| 2024-01-31 | 456.00 | 456.00 | 450.00 | 454.00 | 374.45 | 51,300 |
| 2024-01-30 | 450.00 | 456.00 | 450.00 | 454.00 | 374.45 | 62,200 |
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.