Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 454.00 | 456.00 | 446.00 | 456.00 | 376.10 | 45,200 |
| 2024-01-26 | 454.00 | 454.00 | 446.00 | 454.00 | 374.45 | 48,800 |
| 2024-01-25 | 454.00 | 456.00 | 450.00 | 454.00 | 374.45 | 47,300 |
| 2024-01-24 | 452.00 | 454.00 | 446.00 | 454.00 | 374.45 | 65,900 |
| 2024-01-23 | 452.00 | 454.00 | 446.00 | 452.00 | 372.80 | 62,300 |
| 2024-01-22 | 452.00 | 452.00 | 448.00 | 452.00 | 372.80 | 53,800 |
| 2024-01-19 | 454.00 | 456.00 | 452.00 | 454.00 | 374.45 | 75,000 |
| 2024-01-18 | 454.00 | 454.00 | 444.00 | 454.00 | 374.45 | 42,200 |
| 2024-01-17 | 448.00 | 454.00 | 446.00 | 454.00 | 374.45 | 47,000 |
| 2024-01-16 | 454.00 | 454.00 | 452.00 | 454.00 | 374.45 | 54,600 |
| 2024-01-15 | 452.00 | 452.00 | 452.00 | 452.00 | 372.80 | 0 |
| 2024-01-12 | 450.00 | 454.00 | 448.00 | 452.00 | 372.80 | 53,700 |
| 2024-01-11 | 452.00 | 454.00 | 450.00 | 450.00 | 371.15 | 62,100 |
| 2024-01-10 | 454.00 | 454.00 | 446.00 | 452.00 | 372.80 | 53,200 |
| 2024-01-09 | 452.00 | 454.00 | 450.00 | 454.00 | 374.45 | 87,000 |
| 2024-01-08 | 450.00 | 452.00 | 442.00 | 452.00 | 372.80 | 100,900 |
| 2024-01-05 | 450.00 | 452.00 | 436.00 | 450.00 | 371.15 | 92,100 |
| 2024-01-04 | 450.00 | 450.00 | 438.00 | 450.00 | 371.15 | 85,000 |
| 2024-01-03 | 450.00 | 450.00 | 442.00 | 450.00 | 371.15 | 65,900 |
| 2024-01-02 | 450.00 | 452.00 | 448.00 | 450.00 | 371.15 | 67,400 |
| 2023-12-29 | 450.00 | 452.00 | 436.00 | 450.00 | 371.15 | 112,600 |
| 2023-12-28 | 450.00 | 450.00 | 440.00 | 450.00 | 371.15 | 27,500 |
| 2023-12-27 | 452.00 | 452.00 | 446.00 | 450.00 | 371.15 | 30,700 |
| 2023-12-22 | 452.00 | 454.00 | 448.00 | 452.00 | 372.80 | 76,700 |
| 2023-12-21 | 450.00 | 450.00 | 448.00 | 450.00 | 371.15 | 54,000 |
| 2023-12-20 | 450.00 | 452.00 | 450.00 | 450.00 | 371.15 | 57,600 |
| 2023-12-19 | 452.00 | 452.00 | 448.00 | 450.00 | 371.15 | 35,500 |
| 2023-12-18 | 440.00 | 452.00 | 440.00 | 450.00 | 371.15 | 34,600 |
| 2023-12-15 | 452.00 | 454.00 | 442.00 | 452.00 | 372.80 | 72,400 |
| 2023-12-14 | 450.00 | 452.00 | 450.00 | 452.00 | 372.80 | 39,000 |
| 2023-12-13 | 450.00 | 450.00 | 446.00 | 450.00 | 371.15 | 32,500 |
| 2023-12-12 | 452.00 | 452.00 | 440.00 | 452.00 | 372.80 | 50,400 |
| 2023-12-11 | 446.00 | 450.00 | 440.00 | 450.00 | 371.15 | 31,200 |
| 2023-12-08 | 446.00 | 450.00 | 440.00 | 450.00 | 371.15 | 40,300 |
| 2023-12-07 | 444.00 | 446.00 | 440.00 | 446.00 | 367.85 | 31,700 |
| 2023-12-06 | 442.00 | 446.00 | 442.00 | 446.00 | 367.85 | 58,800 |
| 2023-12-05 | 444.00 | 446.00 | 440.00 | 444.00 | 366.20 | 39,900 |
| 2023-12-04 | 452.00 | 452.00 | 444.00 | 446.00 | 367.85 | 34,900 |
| 2023-12-01 | 446.00 | 452.00 | 446.00 | 452.00 | 372.80 | 46,700 |
| 2023-11-30 | 456.00 | 456.00 | 446.00 | 446.00 | 367.85 | 67,400 |
| 2023-11-29 | 450.00 | 454.00 | 448.00 | 452.00 | 372.80 | 54,600 |
| 2023-11-28 | 458.00 | 458.00 | 450.00 | 454.00 | 374.45 | 31,000 |
| 2023-11-27 | 458.00 | 458.00 | 450.00 | 456.00 | 376.10 | 22,600 |
| 2023-11-24 | 456.00 | 458.00 | 456.00 | 458.00 | 377.74 | 37,500 |
| 2023-11-23 | 454.00 | 456.00 | 450.00 | 456.00 | 376.10 | 33,500 |
| 2023-11-22 | 450.00 | 454.00 | 440.00 | 454.00 | 374.45 | 73,800 |
| 2023-11-21 | 452.00 | 454.00 | 442.00 | 452.00 | 372.80 | 35,000 |
| 2023-11-20 | 454.00 | 454.00 | 450.00 | 454.00 | 374.45 | 33,400 |
| 2023-11-17 | 446.00 | 456.00 | 386.00 | 454.00 | 374.45 | 61,800 |
| 2023-11-16 | 458.00 | 458.00 | 456.00 | 456.00 | 376.10 | 29,100 |
| 2023-11-15 | 456.00 | 456.00 | 448.00 | 456.00 | 376.10 | 81,800 |
| 2023-11-14 | 450.00 | 458.00 | 376.00 | 458.00 | 377.74 | 78,300 |
| 2023-11-13 | 460.00 | 460.00 | 452.00 | 456.00 | 376.10 | 44,600 |
| 2023-11-10 | 456.00 | 458.00 | 452.00 | 458.00 | 377.74 | 31,400 |
| 2023-11-09 | 450.00 | 456.00 | 450.00 | 456.00 | 376.10 | 57,800 |
| 2023-11-08 | 458.00 | 460.00 | 458.00 | 458.00 | 377.74 | 55,200 |
| 2023-11-07 | 460.00 | 460.00 | 452.00 | 458.00 | 377.74 | 67,000 |
| 2023-11-06 | 460.00 | 460.00 | 452.00 | 460.00 | 379.39 | 53,200 |
| 2023-11-03 | 460.00 | 460.00 | 450.00 | 460.00 | 379.39 | 38,600 |
| 2023-11-02 | 446.00 | 460.00 | 446.00 | 460.00 | 379.39 | 32,700 |
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.