Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 595.00 | 615.00 | 595.00 | 610.00 | 489.06 | 586,300 |
| 2022-08-09 | 605.00 | 615.00 | 590.00 | 600.00 | 481.04 | 991,500 |
| 2022-08-08 | 605.00 | 615.00 | 590.00 | 605.00 | 485.05 | 1,593,300 |
| 2022-08-05 | 635.00 | 635.00 | 605.00 | 605.00 | 485.05 | 1,085,200 |
| 2022-08-04 | 635.00 | 635.00 | 620.00 | 635.00 | 509.10 | 572,300 |
| 2022-08-03 | 635.00 | 640.00 | 615.00 | 635.00 | 509.10 | 808,400 |
| 2022-08-02 | 635.00 | 640.00 | 620.00 | 635.00 | 509.10 | 883,300 |
| 2022-08-01 | 600.00 | 635.00 | 600.00 | 635.00 | 509.10 | 1,506,600 |
| 2022-07-29 | 600.00 | 605.00 | 590.00 | 600.00 | 481.04 | 1,311,400 |
| 2022-07-28 | 610.00 | 610.00 | 590.00 | 600.00 | 481.04 | 2,468,500 |
| 2022-07-27 | 595.00 | 595.00 | 580.00 | 595.00 | 477.03 | 1,200,900 |
| 2022-07-26 | 590.00 | 600.00 | 585.00 | 595.00 | 477.03 | 542,600 |
| 2022-07-25 | 590.00 | 600.00 | 585.00 | 595.00 | 477.03 | 652,400 |
| 2022-07-22 | 590.00 | 595.00 | 580.00 | 590.00 | 473.02 | 423,400 |
| 2022-07-21 | 595.00 | 600.00 | 585.00 | 590.00 | 473.02 | 1,028,900 |
| 2022-07-20 | 590.00 | 595.00 | 585.00 | 595.00 | 477.03 | 1,523,200 |
| 2022-07-19 | 590.00 | 590.00 | 585.00 | 590.00 | 473.02 | 528,700 |
| 2022-07-18 | 590.00 | 595.00 | 575.00 | 590.00 | 473.02 | 881,500 |
| 2022-07-15 | 585.00 | 590.00 | 585.00 | 590.00 | 473.02 | 372,800 |
| 2022-07-14 | 585.00 | 595.00 | 580.00 | 585.00 | 469.01 | 477,700 |
| 2022-07-13 | 585.00 | 590.00 | 580.00 | 585.00 | 469.01 | 317,800 |
| 2022-07-12 | 590.00 | 600.00 | 580.00 | 585.00 | 469.01 | 622,100 |
| 2022-07-11 | 595.00 | 600.00 | 590.00 | 595.00 | 477.03 | 479,000 |
| 2022-07-08 | 595.00 | 605.00 | 590.00 | 595.00 | 477.03 | 1,000,400 |
| 2022-07-07 | 595.00 | 600.00 | 590.00 | 595.00 | 477.03 | 784,500 |
| 2022-07-06 | 600.00 | 600.00 | 570.00 | 595.00 | 477.03 | 866,700 |
| 2022-07-05 | 580.00 | 600.00 | 575.00 | 600.00 | 481.04 | 1,109,900 |
| 2022-07-04 | 585.00 | 595.00 | 565.00 | 585.00 | 469.01 | 998,200 |
| 2022-07-01 | 615.00 | 615.00 | 585.00 | 595.00 | 477.03 | 1,255,000 |
| 2022-06-30 | 620.00 | 630.00 | 580.00 | 615.00 | 493.06 | 1,642,600 |
| 2022-06-29 | 625.00 | 640.00 | 600.00 | 615.00 | 493.06 | 847,400 |
| 2022-06-28 | 630.00 | 640.00 | 625.00 | 625.00 | 501.08 | 888,000 |
| 2022-06-27 | 650.00 | 650.00 | 630.00 | 640.00 | 513.11 | 773,600 |
| 2022-06-24 | 640.00 | 650.00 | 640.00 | 650.00 | 521.13 | 559,100 |
| 2022-06-23 | 645.00 | 650.00 | 635.00 | 640.00 | 513.11 | 601,300 |
| 2022-06-22 | 645.00 | 655.00 | 640.00 | 650.00 | 521.13 | 780,800 |
| 2022-06-21 | 645.00 | 650.00 | 635.00 | 650.00 | 521.13 | 606,900 |
| 2022-06-20 | 650.00 | 650.00 | 630.00 | 650.00 | 521.13 | 688,200 |
| 2022-06-17 | 655.00 | 660.00 | 645.00 | 650.00 | 521.13 | 508,400 |
| 2022-06-16 | 645.00 | 670.00 | 645.00 | 660.00 | 529.14 | 522,800 |
| 2022-06-15 | 645.00 | 650.00 | 635.00 | 645.00 | 517.12 | 494,900 |
| 2022-06-14 | 635.00 | 645.00 | 610.00 | 645.00 | 517.12 | 1,446,500 |
| 2022-06-13 | 660.00 | 660.00 | 630.00 | 640.00 | 513.11 | 1,178,700 |
| 2022-06-10 | 685.00 | 685.00 | 660.00 | 665.00 | 533.15 | 1,541,800 |
| 2022-06-09 | 680.00 | 690.00 | 670.00 | 685.00 | 549.19 | 1,516,400 |
| 2022-06-08 | 695.00 | 695.00 | 675.00 | 680.00 | 545.18 | 1,126,400 |
| 2022-06-07 | 685.00 | 700.00 | 680.00 | 690.00 | 548.25 | 731,900 |
| 2022-06-06 | 690.00 | 700.00 | 680.00 | 685.00 | 544.27 | 1,153,900 |
| 2022-06-03 | 695.00 | 710.00 | 685.00 | 695.00 | 552.22 | 1,511,300 |
| 2022-06-02 | 695.00 | 695.00 | 670.00 | 695.00 | 552.22 | 1,477,400 |
| 2022-05-31 | 720.00 | 735.00 | 695.00 | 695.00 | 552.22 | 1,715,400 |
| 2022-05-30 | 720.00 | 805.00 | 720.00 | 720.00 | 572.08 | 2,573,600 |
| 2022-05-27 | 725.00 | 745.00 | 715.00 | 720.00 | 572.08 | 1,554,800 |
| 2022-05-25 | 720.00 | 725.00 | 710.00 | 715.00 | 568.11 | 893,100 |
| 2022-05-24 | 735.00 | 740.00 | 700.00 | 720.00 | 572.08 | 2,127,500 |
| 2022-05-23 | 725.00 | 740.00 | 715.00 | 735.00 | 584.00 | 1,337,300 |
| 2022-05-20 | 680.00 | 750.00 | 675.00 | 725.00 | 576.06 | 2,686,900 |
| 2022-05-19 | 660.00 | 680.00 | 655.00 | 680.00 | 540.30 | 1,079,700 |
| 2022-05-18 | 665.00 | 675.00 | 655.00 | 670.00 | 532.36 | 736,700 |
| 2022-05-17 | 675.00 | 680.00 | 660.00 | 665.00 | 528.38 | 883,100 |
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.