Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 460.00 | 462.00 | 458.00 | 460.00 | 379.39 | 50,500 |
| 2023-08-04 | 460.00 | 462.00 | 452.00 | 460.00 | 379.39 | 58,000 |
| 2023-08-03 | 456.00 | 460.00 | 456.00 | 460.00 | 379.39 | 40,900 |
| 2023-08-02 | 456.00 | 458.00 | 450.00 | 458.00 | 377.74 | 50,600 |
| 2023-08-01 | 456.00 | 456.00 | 448.00 | 456.00 | 376.10 | 57,700 |
| 2023-07-31 | 454.00 | 456.00 | 452.00 | 456.00 | 376.10 | 88,900 |
| 2023-07-28 | 456.00 | 462.00 | 454.00 | 456.00 | 376.10 | 63,400 |
| 2023-07-27 | 464.00 | 464.00 | 452.00 | 458.00 | 377.74 | 117,500 |
| 2023-07-26 | 462.00 | 464.00 | 460.00 | 464.00 | 382.69 | 66,500 |
| 2023-07-25 | 468.00 | 470.00 | 460.00 | 460.00 | 379.39 | 131,200 |
| 2023-07-24 | 464.00 | 470.00 | 460.00 | 468.00 | 385.99 | 71,900 |
| 2023-07-21 | 464.00 | 468.00 | 464.00 | 468.00 | 385.99 | 86,700 |
| 2023-07-20 | 464.00 | 466.00 | 450.00 | 464.00 | 382.69 | 93,200 |
| 2023-07-18 | 462.00 | 464.00 | 460.00 | 464.00 | 382.69 | 65,000 |
| 2023-07-17 | 462.00 | 464.00 | 458.00 | 462.00 | 381.04 | 70,300 |
| 2023-07-14 | 460.00 | 464.00 | 460.00 | 462.00 | 381.04 | 67,400 |
| 2023-07-13 | 462.00 | 464.00 | 462.00 | 462.00 | 381.04 | 72,900 |
| 2023-07-12 | 456.00 | 462.00 | 456.00 | 462.00 | 381.04 | 100,800 |
| 2023-07-11 | 450.00 | 462.00 | 450.00 | 458.00 | 377.74 | 64,500 |
| 2023-07-10 | 458.00 | 460.00 | 458.00 | 460.00 | 379.39 | 61,400 |
| 2023-07-07 | 460.00 | 460.00 | 450.00 | 452.00 | 372.80 | 55,800 |
| 2023-07-06 | 460.00 | 462.00 | 452.00 | 460.00 | 379.39 | 86,200 |
| 2023-07-05 | 452.00 | 458.00 | 452.00 | 458.00 | 377.74 | 123,800 |
| 2023-07-04 | 458.00 | 460.00 | 454.00 | 458.00 | 377.74 | 44,800 |
| 2023-07-03 | 460.00 | 462.00 | 452.00 | 452.00 | 372.80 | 70,300 |
| 2023-06-27 | 458.00 | 462.00 | 458.00 | 460.00 | 379.39 | 61,600 |
| 2023-06-26 | 456.00 | 458.00 | 448.00 | 458.00 | 377.74 | 90,600 |
| 2023-06-23 | 450.00 | 456.00 | 442.00 | 456.00 | 376.10 | 96,200 |
| 2023-06-22 | 454.00 | 456.00 | 450.00 | 456.00 | 376.10 | 78,800 |
| 2023-06-21 | 448.00 | 460.00 | 444.00 | 450.00 | 371.15 | 119,000 |
| 2023-06-20 | 456.00 | 456.00 | 448.00 | 450.00 | 371.15 | 84,500 |
| 2023-06-19 | 460.00 | 460.00 | 450.00 | 452.00 | 372.80 | 113,600 |
| 2023-06-16 | 456.00 | 462.00 | 448.00 | 454.00 | 374.45 | 247,000 |
| 2023-06-15 | 458.00 | 458.00 | 448.00 | 450.00 | 371.15 | 99,800 |
| 2023-06-14 | 454.00 | 460.00 | 452.00 | 454.00 | 374.45 | 74,500 |
| 2023-06-13 | 450.00 | 456.00 | 440.00 | 452.00 | 372.80 | 117,200 |
| 2023-06-12 | 470.00 | 470.00 | 430.00 | 458.00 | 377.74 | 92,900 |
| 2023-06-09 | 464.00 | 468.00 | 456.00 | 464.00 | 382.69 | 47,500 |
| 2023-06-08 | 460.00 | 466.00 | 460.00 | 464.00 | 382.69 | 85,000 |
| 2023-06-07 | 458.00 | 460.00 | 458.00 | 460.00 | 379.39 | 80,800 |
| 2023-06-06 | 456.00 | 460.00 | 456.00 | 458.00 | 377.74 | 32,700 |
| 2023-06-05 | 456.00 | 460.00 | 450.00 | 454.00 | 374.45 | 45,600 |
| 2023-05-31 | 450.00 | 460.00 | 450.00 | 458.00 | 377.74 | 76,200 |
| 2023-05-30 | 458.00 | 460.00 | 450.00 | 458.00 | 377.74 | 36,800 |
| 2023-05-29 | 456.00 | 458.00 | 450.00 | 458.00 | 377.74 | 17,300 |
| 2023-05-26 | 458.00 | 458.00 | 450.00 | 456.00 | 376.10 | 88,300 |
| 2023-05-25 | 450.00 | 460.00 | 450.00 | 458.00 | 377.74 | 17,900 |
| 2023-05-24 | 470.00 | 470.00 | 450.00 | 452.00 | 372.80 | 25,100 |
| 2023-05-23 | 456.00 | 466.00 | 452.00 | 458.00 | 377.74 | 52,100 |
| 2023-05-22 | 460.00 | 468.00 | 454.00 | 458.00 | 377.74 | 41,200 |
| 2023-05-19 | 464.00 | 472.00 | 464.00 | 468.00 | 385.99 | 87,700 |
| 2023-05-17 | 462.00 | 472.00 | 462.00 | 470.00 | 387.64 | 56,600 |
| 2023-05-16 | 460.00 | 470.00 | 452.00 | 464.00 | 382.69 | 19,700 |
| 2023-05-15 | 464.00 | 468.00 | 460.00 | 464.00 | 382.69 | 30,400 |
| 2023-05-12 | 484.00 | 484.00 | 452.00 | 466.00 | 384.34 | 85,200 |
| 2023-05-11 | 480.00 | 486.00 | 478.00 | 484.00 | 388.04 | 209,800 |
| 2023-05-10 | 468.00 | 490.00 | 468.00 | 480.00 | 384.83 | 270,800 |
| 2023-05-09 | 460.00 | 470.00 | 452.00 | 468.00 | 375.21 | 121,700 |
| 2023-05-08 | 470.00 | 470.00 | 450.00 | 460.00 | 368.80 | 123,200 |
| 2023-05-05 | 474.00 | 474.00 | 452.00 | 454.00 | 363.99 | 162,700 |
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.