Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 474.00 | 480.00 | 472.00 | 474.00 | 380.02 | 54,300 |
| 2023-05-03 | 484.00 | 486.00 | 452.00 | 474.00 | 380.02 | 41,800 |
| 2023-05-02 | 476.00 | 490.00 | 476.00 | 484.00 | 388.04 | 42,400 |
| 2023-04-28 | 480.00 | 480.00 | 472.00 | 476.00 | 381.62 | 76,100 |
| 2023-04-27 | 480.00 | 484.00 | 476.00 | 480.00 | 384.83 | 81,700 |
| 2023-04-26 | 482.00 | 482.00 | 450.00 | 480.00 | 384.83 | 48,400 |
| 2023-04-18 | 505.00 | 505.00 | 470.00 | 480.00 | 384.83 | 140,400 |
| 2023-04-17 | 498.00 | 500.00 | 496.00 | 500.00 | 400.87 | 53,700 |
| 2023-04-14 | 500.00 | 500.00 | 496.00 | 500.00 | 400.87 | 42,300 |
| 2023-04-13 | 500.00 | 500.00 | 492.00 | 492.00 | 394.45 | 36,800 |
| 2023-04-12 | 492.00 | 505.00 | 486.00 | 500.00 | 400.87 | 69,600 |
| 2023-04-11 | 500.00 | 500.00 | 496.00 | 498.00 | 399.26 | 66,400 |
| 2023-04-10 | 496.00 | 505.00 | 490.00 | 496.00 | 397.66 | 53,000 |
| 2023-04-06 | 505.00 | 505.00 | 498.00 | 505.00 | 404.87 | 74,100 |
| 2023-04-05 | 500.00 | 505.00 | 500.00 | 505.00 | 404.87 | 65,800 |
| 2023-04-04 | 510.00 | 510.00 | 494.00 | 498.00 | 399.26 | 187,200 |
| 2023-04-03 | 505.00 | 510.00 | 500.00 | 510.00 | 408.88 | 50,200 |
| 2023-03-31 | 505.00 | 510.00 | 500.00 | 510.00 | 408.88 | 45,600 |
| 2023-03-30 | 500.00 | 505.00 | 498.00 | 505.00 | 404.87 | 74,900 |
| 2023-03-29 | 505.00 | 505.00 | 496.00 | 500.00 | 400.87 | 73,100 |
| 2023-03-28 | 505.00 | 510.00 | 500.00 | 500.00 | 400.87 | 53,800 |
| 2023-03-27 | 498.00 | 505.00 | 498.00 | 500.00 | 400.87 | 52,900 |
| 2023-03-24 | 500.00 | 510.00 | 500.00 | 500.00 | 400.87 | 99,100 |
| 2023-03-21 | 520.00 | 520.00 | 500.00 | 505.00 | 404.87 | 84,100 |
| 2023-03-20 | 520.00 | 520.00 | 505.00 | 520.00 | 416.90 | 59,600 |
| 2023-03-17 | 520.00 | 520.00 | 500.00 | 520.00 | 416.90 | 89,400 |
| 2023-03-16 | 525.00 | 525.00 | 500.00 | 520.00 | 416.90 | 66,000 |
| 2023-03-15 | 525.00 | 525.00 | 510.00 | 515.00 | 412.89 | 69,600 |
| 2023-03-14 | 520.00 | 525.00 | 500.00 | 520.00 | 416.90 | 219,400 |
| 2023-03-13 | 540.00 | 540.00 | 510.00 | 520.00 | 416.90 | 60,500 |
| 2023-03-10 | 520.00 | 540.00 | 510.00 | 540.00 | 432.93 | 220,000 |
| 2023-03-09 | 530.00 | 540.00 | 530.00 | 540.00 | 432.93 | 73,500 |
| 2023-03-08 | 520.00 | 540.00 | 510.00 | 530.00 | 424.92 | 228,700 |
| 2023-03-07 | 535.00 | 535.00 | 510.00 | 520.00 | 416.90 | 211,200 |
| 2023-03-06 | 550.00 | 555.00 | 540.00 | 545.00 | 436.94 | 63,900 |
| 2023-03-03 | 550.00 | 555.00 | 545.00 | 550.00 | 440.95 | 52,100 |
| 2023-03-02 | 550.00 | 555.00 | 540.00 | 545.00 | 436.94 | 47,100 |
| 2023-03-01 | 545.00 | 550.00 | 545.00 | 550.00 | 440.95 | 46,100 |
| 2023-02-28 | 560.00 | 560.00 | 545.00 | 550.00 | 440.95 | 63,500 |
| 2023-02-27 | 555.00 | 560.00 | 555.00 | 555.00 | 444.96 | 81,200 |
| 2023-02-24 | 560.00 | 560.00 | 550.00 | 555.00 | 444.96 | 47,100 |
| 2023-02-23 | 555.00 | 560.00 | 550.00 | 560.00 | 448.97 | 61,100 |
| 2023-02-22 | 540.00 | 555.00 | 540.00 | 555.00 | 444.96 | 107,600 |
| 2023-02-21 | 560.00 | 560.00 | 545.00 | 555.00 | 444.96 | 62,500 |
| 2023-02-20 | 555.00 | 560.00 | 550.00 | 560.00 | 448.97 | 67,000 |
| 2023-02-17 | 545.00 | 560.00 | 545.00 | 555.00 | 444.96 | 86,900 |
| 2023-02-16 | 555.00 | 555.00 | 535.00 | 550.00 | 440.95 | 129,800 |
| 2023-02-15 | 555.00 | 560.00 | 555.00 | 560.00 | 448.97 | 75,600 |
| 2023-02-14 | 560.00 | 560.00 | 545.00 | 560.00 | 448.97 | 53,000 |
| 2023-02-13 | 560.00 | 560.00 | 555.00 | 560.00 | 448.97 | 73,100 |
| 2023-02-10 | 555.00 | 560.00 | 530.00 | 560.00 | 448.97 | 91,400 |
| 2023-02-09 | 560.00 | 565.00 | 555.00 | 560.00 | 448.97 | 68,700 |
| 2023-02-08 | 555.00 | 565.00 | 555.00 | 565.00 | 452.98 | 70,300 |
| 2023-02-07 | 560.00 | 560.00 | 555.00 | 560.00 | 448.97 | 66,100 |
| 2023-02-06 | 560.00 | 560.00 | 555.00 | 560.00 | 448.97 | 70,000 |
| 2023-02-03 | 560.00 | 565.00 | 555.00 | 560.00 | 448.97 | 80,700 |
| 2023-02-02 | 560.00 | 565.00 | 555.00 | 560.00 | 448.97 | 211,000 |
| 2023-02-01 | 560.00 | 560.00 | 555.00 | 560.00 | 448.97 | 117,000 |
| 2023-01-31 | 560.00 | 570.00 | 555.00 | 560.00 | 448.97 | 129,000 |
| 2023-01-30 | 575.00 | 575.00 | 560.00 | 565.00 | 452.98 | 142,400 |
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.