Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 585.00 | 590.00 | 570.00 | 585.00 | 469.01 | 238,400 |
| 2022-11-02 | 590.00 | 590.00 | 580.00 | 590.00 | 473.02 | 217,200 |
| 2022-11-01 | 580.00 | 590.00 | 580.00 | 590.00 | 473.02 | 197,900 |
| 2022-10-31 | 585.00 | 590.00 | 580.00 | 585.00 | 469.01 | 262,500 |
| 2022-10-28 | 590.00 | 590.00 | 580.00 | 585.00 | 469.01 | 291,500 |
| 2022-10-27 | 585.00 | 590.00 | 580.00 | 590.00 | 473.02 | 327,600 |
| 2022-10-26 | 580.00 | 585.00 | 580.00 | 585.00 | 469.01 | 305,100 |
| 2022-10-25 | 590.00 | 590.00 | 570.00 | 580.00 | 465.00 | 250,700 |
| 2022-10-24 | 580.00 | 590.00 | 580.00 | 590.00 | 473.02 | 242,100 |
| 2022-10-21 | 580.00 | 585.00 | 575.00 | 585.00 | 469.01 | 362,800 |
| 2022-10-20 | 585.00 | 590.00 | 580.00 | 585.00 | 469.01 | 306,500 |
| 2022-10-19 | 580.00 | 585.00 | 580.00 | 585.00 | 469.01 | 398,500 |
| 2022-10-18 | 580.00 | 580.00 | 570.00 | 580.00 | 465.00 | 422,300 |
| 2022-10-17 | 580.00 | 585.00 | 570.00 | 575.00 | 461.00 | 558,800 |
| 2022-10-14 | 585.00 | 590.00 | 570.00 | 585.00 | 469.01 | 394,500 |
| 2022-10-13 | 585.00 | 585.00 | 570.00 | 585.00 | 469.01 | 571,000 |
| 2022-10-12 | 570.00 | 585.00 | 570.00 | 585.00 | 469.01 | 463,100 |
| 2022-10-11 | 575.00 | 580.00 | 570.00 | 580.00 | 465.00 | 400,700 |
| 2022-10-10 | 585.00 | 585.00 | 570.00 | 580.00 | 465.00 | 258,700 |
| 2022-10-07 | 580.00 | 585.00 | 570.00 | 585.00 | 469.01 | 450,700 |
| 2022-10-06 | 580.00 | 585.00 | 575.00 | 580.00 | 465.00 | 315,600 |
| 2022-10-05 | 550.00 | 580.00 | 550.00 | 580.00 | 465.00 | 665,100 |
| 2022-10-04 | 585.00 | 590.00 | 570.00 | 585.00 | 469.01 | 724,100 |
| 2022-10-03 | 575.00 | 585.00 | 550.00 | 585.00 | 469.01 | 709,100 |
| 2022-09-30 | 570.00 | 585.00 | 570.00 | 580.00 | 465.00 | 483,700 |
| 2022-09-29 | 585.00 | 585.00 | 570.00 | 585.00 | 469.01 | 773,700 |
| 2022-09-28 | 580.00 | 585.00 | 575.00 | 585.00 | 469.01 | 556,100 |
| 2022-09-27 | 585.00 | 585.00 | 570.00 | 585.00 | 469.01 | 507,300 |
| 2022-09-26 | 580.00 | 590.00 | 580.00 | 590.00 | 473.02 | 358,200 |
| 2022-09-23 | 590.00 | 590.00 | 580.00 | 585.00 | 469.01 | 1,038,700 |
| 2022-09-22 | 590.00 | 595.00 | 585.00 | 590.00 | 473.02 | 442,900 |
| 2022-09-21 | 590.00 | 595.00 | 585.00 | 590.00 | 473.02 | 704,800 |
| 2022-09-20 | 595.00 | 600.00 | 590.00 | 595.00 | 477.03 | 563,200 |
| 2022-09-19 | 595.00 | 595.00 | 590.00 | 595.00 | 477.03 | 857,800 |
| 2022-09-16 | 595.00 | 600.00 | 590.00 | 595.00 | 477.03 | 533,100 |
| 2022-09-15 | 590.00 | 600.00 | 585.00 | 595.00 | 477.03 | 639,800 |
| 2022-09-14 | 600.00 | 600.00 | 590.00 | 595.00 | 477.03 | 540,700 |
| 2022-09-13 | 595.00 | 600.00 | 585.00 | 595.00 | 477.03 | 552,900 |
| 2022-09-12 | 590.00 | 590.00 | 585.00 | 590.00 | 473.02 | 600,700 |
| 2022-09-09 | 585.00 | 590.00 | 585.00 | 590.00 | 473.02 | 522,400 |
| 2022-09-08 | 585.00 | 595.00 | 580.00 | 585.00 | 469.01 | 884,400 |
| 2022-09-07 | 585.00 | 590.00 | 585.00 | 585.00 | 469.01 | 540,200 |
| 2022-09-06 | 585.00 | 590.00 | 585.00 | 590.00 | 473.02 | 527,700 |
| 2022-09-05 | 585.00 | 595.00 | 585.00 | 590.00 | 473.02 | 611,700 |
| 2022-09-02 | 590.00 | 595.00 | 580.00 | 590.00 | 473.02 | 812,800 |
| 2022-09-01 | 585.00 | 590.00 | 580.00 | 590.00 | 473.02 | 1,517,600 |
| 2022-08-31 | 590.00 | 590.00 | 580.00 | 590.00 | 473.02 | 720,700 |
| 2022-08-30 | 590.00 | 595.00 | 585.00 | 590.00 | 473.02 | 841,600 |
| 2022-08-29 | 595.00 | 595.00 | 585.00 | 590.00 | 473.02 | 624,100 |
| 2022-08-26 | 595.00 | 600.00 | 585.00 | 595.00 | 477.03 | 502,800 |
| 2022-08-25 | 600.00 | 600.00 | 590.00 | 595.00 | 477.03 | 360,200 |
| 2022-08-24 | 580.00 | 600.00 | 580.00 | 600.00 | 481.04 | 2,629,300 |
| 2022-08-23 | 595.00 | 600.00 | 580.00 | 580.00 | 465.00 | 1,420,500 |
| 2022-08-22 | 595.00 | 600.00 | 585.00 | 595.00 | 477.03 | 1,071,200 |
| 2022-08-19 | 600.00 | 600.00 | 585.00 | 595.00 | 477.03 | 825,700 |
| 2022-08-18 | 600.00 | 605.00 | 590.00 | 600.00 | 481.04 | 690,500 |
| 2022-08-16 | 600.00 | 610.00 | 600.00 | 600.00 | 481.04 | 910,200 |
| 2022-08-15 | 615.00 | 615.00 | 595.00 | 610.00 | 489.06 | 800,000 |
| 2022-08-12 | 605.00 | 615.00 | 600.00 | 610.00 | 489.06 | 820,900 |
| 2022-08-11 | 605.00 | 610.00 | 600.00 | 605.00 | 485.05 | 507,000 |
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.