Teladan Prima Agro PT Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 15 of 19 · 1,097 trading daysOlder →

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.