Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 580.00 | 580.00 | 570.00 | 570.00 | 456.99 | 63,900 |
| 2023-01-26 | 580.00 | 580.00 | 560.00 | 570.00 | 456.99 | 120,700 |
| 2023-01-25 | 575.00 | 580.00 | 565.00 | 580.00 | 465.00 | 112,400 |
| 2023-01-24 | 570.00 | 575.00 | 565.00 | 575.00 | 461.00 | 136,200 |
| 2023-01-20 | 575.00 | 580.00 | 570.00 | 580.00 | 465.00 | 137,000 |
| 2023-01-19 | 580.00 | 580.00 | 565.00 | 580.00 | 465.00 | 117,700 |
| 2023-01-18 | 580.00 | 580.00 | 570.00 | 580.00 | 465.00 | 115,100 |
| 2023-01-17 | 580.00 | 580.00 | 565.00 | 580.00 | 465.00 | 96,600 |
| 2023-01-16 | 570.00 | 575.00 | 565.00 | 575.00 | 461.00 | 102,500 |
| 2023-01-13 | 570.00 | 575.00 | 565.00 | 575.00 | 461.00 | 115,700 |
| 2023-01-12 | 575.00 | 575.00 | 560.00 | 575.00 | 461.00 | 104,600 |
| 2023-01-11 | 580.00 | 580.00 | 570.00 | 575.00 | 461.00 | 83,200 |
| 2023-01-10 | 575.00 | 580.00 | 565.00 | 580.00 | 465.00 | 153,000 |
| 2023-01-09 | 580.00 | 580.00 | 560.00 | 580.00 | 465.00 | 171,600 |
| 2023-01-06 | 570.00 | 585.00 | 570.00 | 585.00 | 469.01 | 191,600 |
| 2023-01-05 | 585.00 | 585.00 | 570.00 | 580.00 | 465.00 | 68,700 |
| 2023-01-04 | 575.00 | 585.00 | 575.00 | 585.00 | 469.01 | 75,100 |
| 2023-01-03 | 575.00 | 585.00 | 570.00 | 585.00 | 469.01 | 191,300 |
| 2023-01-02 | 585.00 | 585.00 | 570.00 | 585.00 | 469.01 | 137,200 |
| 2022-12-30 | 570.00 | 580.00 | 570.00 | 580.00 | 465.00 | 153,300 |
| 2022-12-29 | 565.00 | 575.00 | 560.00 | 575.00 | 461.00 | 145,700 |
| 2022-12-28 | 570.00 | 575.00 | 570.00 | 570.00 | 456.99 | 281,600 |
| 2022-12-27 | 565.00 | 570.00 | 555.00 | 570.00 | 456.99 | 228,700 |
| 2022-12-26 | 560.00 | 565.00 | 550.00 | 565.00 | 452.98 | 162,500 |
| 2022-12-23 | 565.00 | 570.00 | 560.00 | 565.00 | 452.98 | 199,800 |
| 2022-12-22 | 575.00 | 575.00 | 565.00 | 570.00 | 456.99 | 134,200 |
| 2022-12-21 | 570.00 | 575.00 | 570.00 | 575.00 | 461.00 | 123,400 |
| 2022-12-20 | 565.00 | 570.00 | 560.00 | 570.00 | 456.99 | 99,900 |
| 2022-12-19 | 575.00 | 575.00 | 565.00 | 570.00 | 456.99 | 332,700 |
| 2022-12-16 | 575.00 | 580.00 | 570.00 | 575.00 | 461.00 | 95,000 |
| 2022-12-15 | 575.00 | 575.00 | 565.00 | 575.00 | 461.00 | 182,700 |
| 2022-12-14 | 575.00 | 575.00 | 565.00 | 575.00 | 461.00 | 222,200 |
| 2022-12-13 | 575.00 | 575.00 | 570.00 | 575.00 | 461.00 | 57,900 |
| 2022-12-12 | 575.00 | 575.00 | 570.00 | 575.00 | 461.00 | 88,500 |
| 2022-12-09 | 570.00 | 575.00 | 570.00 | 575.00 | 461.00 | 116,800 |
| 2022-12-08 | 565.00 | 580.00 | 565.00 | 580.00 | 465.00 | 161,000 |
| 2022-12-07 | 575.00 | 580.00 | 565.00 | 575.00 | 461.00 | 132,700 |
| 2022-12-06 | 570.00 | 580.00 | 565.00 | 575.00 | 461.00 | 133,100 |
| 2022-12-05 | 580.00 | 580.00 | 570.00 | 575.00 | 461.00 | 132,300 |
| 2022-12-02 | 575.00 | 580.00 | 570.00 | 580.00 | 465.00 | 150,800 |
| 2022-12-01 | 580.00 | 580.00 | 575.00 | 580.00 | 465.00 | 293,200 |
| 2022-11-30 | 580.00 | 580.00 | 575.00 | 580.00 | 465.00 | 208,800 |
| 2022-11-29 | 575.00 | 585.00 | 575.00 | 580.00 | 465.00 | 196,100 |
| 2022-11-28 | 585.00 | 585.00 | 575.00 | 580.00 | 465.00 | 227,700 |
| 2022-11-25 | 580.00 | 585.00 | 570.00 | 580.00 | 465.00 | 188,400 |
| 2022-11-24 | 580.00 | 585.00 | 575.00 | 580.00 | 465.00 | 228,700 |
| 2022-11-23 | 580.00 | 580.00 | 575.00 | 580.00 | 465.00 | 125,300 |
| 2022-11-22 | 575.00 | 580.00 | 575.00 | 575.00 | 461.00 | 225,300 |
| 2022-11-21 | 580.00 | 580.00 | 570.00 | 580.00 | 465.00 | 247,200 |
| 2022-11-18 | 580.00 | 580.00 | 570.00 | 580.00 | 465.00 | 213,800 |
| 2022-11-17 | 575.00 | 580.00 | 560.00 | 580.00 | 465.00 | 191,400 |
| 2022-11-16 | 575.00 | 580.00 | 565.00 | 580.00 | 465.00 | 306,700 |
| 2022-11-15 | 580.00 | 580.00 | 570.00 | 580.00 | 465.00 | 278,100 |
| 2022-11-14 | 580.00 | 585.00 | 560.00 | 580.00 | 465.00 | 345,200 |
| 2022-11-11 | 575.00 | 585.00 | 565.00 | 580.00 | 465.00 | 300,100 |
| 2022-11-10 | 570.00 | 580.00 | 560.00 | 575.00 | 461.00 | 357,400 |
| 2022-11-09 | 575.00 | 585.00 | 570.00 | 575.00 | 461.00 | 298,400 |
| 2022-11-08 | 585.00 | 585.00 | 560.00 | 580.00 | 465.00 | 302,700 |
| 2022-11-07 | 580.00 | 590.00 | 575.00 | 580.00 | 465.00 | 211,100 |
| 2022-11-04 | 585.00 | 585.00 | 575.00 | 580.00 | 465.00 | 233,400 |
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.