Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 630.00 | 630.00 | 610.00 | 620.00 | 599.33 | 998,300 |
| 2026-05-04 | 625.00 | 630.00 | 610.00 | 625.00 | 604.17 | 1,078,500 |
| 2026-05-01 | 625.00 | 625.00 | 625.00 | 625.00 | 604.17 | 0 |
| 2026-04-30 | 645.00 | 645.00 | 615.00 | 625.00 | 604.17 | 1,032,900 |
| 2026-04-29 | 625.00 | 645.00 | 620.00 | 645.00 | 623.50 | 1,167,000 |
| 2026-04-28 | 645.00 | 645.00 | 625.00 | 630.00 | 609.00 | 994,900 |
| 2026-04-27 | 630.00 | 650.00 | 620.00 | 645.00 | 623.50 | 2,533,400 |
| 2026-04-24 | 695.00 | 695.00 | 670.00 | 670.00 | 610.31 | 4,073,900 |
| 2026-04-23 | 690.00 | 695.00 | 675.00 | 690.00 | 628.52 | 2,790,100 |
| 2026-04-22 | 695.00 | 705.00 | 670.00 | 690.00 | 628.52 | 2,653,900 |
| 2026-04-21 | 690.00 | 695.00 | 680.00 | 695.00 | 633.08 | 1,920,400 |
| 2026-04-20 | 675.00 | 695.00 | 675.00 | 680.00 | 619.41 | 4,043,700 |
| 2026-04-17 | 660.00 | 670.00 | 650.00 | 670.00 | 610.31 | 2,261,900 |
| 2026-04-16 | 645.00 | 660.00 | 640.00 | 650.00 | 592.09 | 2,040,200 |
| 2026-04-15 | 635.00 | 645.00 | 635.00 | 645.00 | 587.53 | 1,137,600 |
| 2026-04-14 | 625.00 | 640.00 | 625.00 | 635.00 | 578.42 | 1,351,500 |
| 2026-04-13 | 625.00 | 630.00 | 615.00 | 620.00 | 564.76 | 976,800 |
| 2026-04-10 | 635.00 | 635.00 | 615.00 | 625.00 | 569.31 | 1,406,500 |
| 2026-04-09 | 625.00 | 630.00 | 620.00 | 630.00 | 573.87 | 468,700 |
| 2026-04-08 | 630.00 | 635.00 | 620.00 | 625.00 | 569.31 | 662,700 |
| 2026-04-07 | 635.00 | 635.00 | 620.00 | 630.00 | 573.87 | 701,100 |
| 2026-04-06 | 640.00 | 645.00 | 620.00 | 635.00 | 578.42 | 932,200 |
| 2026-04-02 | 640.00 | 645.00 | 630.00 | 640.00 | 582.98 | 746,700 |
| 2026-04-01 | 635.00 | 645.00 | 630.00 | 640.00 | 582.98 | 988,500 |
| 2026-03-31 | 630.00 | 635.00 | 620.00 | 630.00 | 573.87 | 1,052,000 |
| 2026-03-30 | 625.00 | 630.00 | 610.00 | 630.00 | 573.87 | 918,500 |
| 2026-03-27 | 625.00 | 625.00 | 610.00 | 625.00 | 569.31 | 668,300 |
| 2026-03-26 | 620.00 | 625.00 | 615.00 | 625.00 | 569.31 | 806,200 |
| 2026-03-25 | 620.00 | 620.00 | 605.00 | 615.00 | 560.21 | 1,121,600 |
| 2026-03-17 | 605.00 | 625.00 | 605.00 | 610.00 | 555.65 | 479,300 |
| 2026-03-16 | 630.00 | 630.00 | 605.00 | 605.00 | 551.10 | 707,900 |
| 2026-03-13 | 650.00 | 650.00 | 625.00 | 630.00 | 573.87 | 861,000 |
| 2026-03-12 | 645.00 | 655.00 | 640.00 | 645.00 | 587.53 | 622,700 |
| 2026-03-11 | 660.00 | 665.00 | 640.00 | 655.00 | 596.64 | 518,900 |
| 2026-03-10 | 650.00 | 675.00 | 645.00 | 660.00 | 601.20 | 2,580,600 |
| 2026-03-09 | 650.00 | 660.00 | 635.00 | 650.00 | 592.09 | 1,160,800 |
| 2026-03-06 | 645.00 | 655.00 | 635.00 | 645.00 | 587.53 | 266,300 |
| 2026-03-05 | 645.00 | 655.00 | 640.00 | 650.00 | 592.09 | 401,500 |
| 2026-03-04 | 650.00 | 655.00 | 630.00 | 645.00 | 587.53 | 607,000 |
| 2026-03-03 | 655.00 | 660.00 | 640.00 | 660.00 | 601.20 | 676,300 |
| 2026-03-02 | 650.00 | 670.00 | 650.00 | 655.00 | 596.64 | 1,426,100 |
| 2026-02-27 | 655.00 | 660.00 | 645.00 | 660.00 | 601.20 | 214,000 |
| 2026-02-26 | 655.00 | 660.00 | 650.00 | 655.00 | 596.64 | 512,400 |
| 2026-02-25 | 655.00 | 660.00 | 650.00 | 655.00 | 596.64 | 516,600 |
| 2026-02-24 | 660.00 | 665.00 | 650.00 | 655.00 | 596.64 | 572,900 |
| 2026-02-23 | 655.00 | 660.00 | 650.00 | 655.00 | 596.64 | 315,400 |
| 2026-02-20 | 655.00 | 655.00 | 645.00 | 655.00 | 596.64 | 821,700 |
| 2026-02-19 | 645.00 | 655.00 | 645.00 | 655.00 | 596.64 | 844,200 |
| 2026-02-18 | 660.00 | 660.00 | 650.00 | 660.00 | 601.20 | 489,800 |
| 2026-02-13 | 660.00 | 660.00 | 650.00 | 660.00 | 601.20 | 399,500 |
| 2026-02-12 | 660.00 | 660.00 | 645.00 | 660.00 | 601.20 | 406,000 |
| 2026-02-11 | 660.00 | 660.00 | 630.00 | 660.00 | 601.20 | 1,000,800 |
| 2026-02-10 | 655.00 | 660.00 | 650.00 | 660.00 | 601.20 | 500,000 |
| 2026-02-09 | 655.00 | 660.00 | 645.00 | 660.00 | 601.20 | 540,600 |
| 2026-02-06 | 660.00 | 660.00 | 630.00 | 655.00 | 596.64 | 593,800 |
| 2026-02-05 | 645.00 | 660.00 | 645.00 | 660.00 | 601.20 | 419,400 |
| 2026-02-04 | 635.00 | 655.00 | 625.00 | 650.00 | 592.09 | 871,800 |
| 2026-02-03 | 615.00 | 635.00 | 615.00 | 635.00 | 578.42 | 561,900 |
| 2026-02-02 | 640.00 | 640.00 | 610.00 | 620.00 | 564.76 | 1,076,900 |
| 2026-01-30 | 640.00 | 655.00 | 630.00 | 645.00 | 587.53 | 777,900 |
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.