Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 640.00 | 645.00 | 580.00 | 645.00 | 587.53 | 1,314,600 |
| 2026-01-28 | 670.00 | 670.00 | 615.00 | 640.00 | 582.98 | 2,080,800 |
| 2026-01-27 | 670.00 | 675.00 | 660.00 | 670.00 | 610.31 | 969,000 |
| 2026-01-26 | 680.00 | 680.00 | 665.00 | 670.00 | 610.31 | 659,400 |
| 2026-01-23 | 685.00 | 685.00 | 670.00 | 680.00 | 619.41 | 613,400 |
| 2026-01-22 | 675.00 | 690.00 | 670.00 | 680.00 | 619.41 | 730,300 |
| 2026-01-21 | 680.00 | 680.00 | 660.00 | 675.00 | 614.86 | 884,400 |
| 2026-01-20 | 675.00 | 685.00 | 665.00 | 680.00 | 619.41 | 1,625,400 |
| 2026-01-19 | 660.00 | 675.00 | 655.00 | 675.00 | 614.86 | 956,800 |
| 2026-01-16 | 660.00 | 660.00 | 660.00 | 660.00 | 601.20 | 0 |
| 2026-01-15 | 665.00 | 665.00 | 655.00 | 660.00 | 601.20 | 829,200 |
| 2026-01-14 | 660.00 | 665.00 | 655.00 | 660.00 | 601.20 | 759,100 |
| 2026-01-13 | 680.00 | 685.00 | 640.00 | 650.00 | 592.09 | 3,882,400 |
| 2026-01-12 | 685.00 | 690.00 | 675.00 | 685.00 | 623.97 | 753,500 |
| 2026-01-09 | 680.00 | 690.00 | 675.00 | 685.00 | 623.97 | 629,500 |
| 2026-01-08 | 685.00 | 695.00 | 675.00 | 690.00 | 628.52 | 1,671,400 |
| 2026-01-07 | 690.00 | 695.00 | 680.00 | 690.00 | 628.52 | 998,700 |
| 2026-01-06 | 690.00 | 700.00 | 685.00 | 690.00 | 628.52 | 1,446,600 |
| 2026-01-05 | 700.00 | 700.00 | 690.00 | 690.00 | 628.52 | 751,400 |
| 2026-01-02 | 700.00 | 700.00 | 685.00 | 700.00 | 637.63 | 1,039,400 |
| 2026-01-01 | 700.00 | 700.00 | 700.00 | 700.00 | 637.63 | 0 |
| 2025-12-31 | 700.00 | 700.00 | 700.00 | 700.00 | 637.63 | 0 |
| 2025-12-30 | 695.00 | 700.00 | 685.00 | 700.00 | 637.63 | 609,400 |
| 2025-12-29 | 695.00 | 695.00 | 680.00 | 690.00 | 628.52 | 826,200 |
| 2025-12-26 | 690.00 | 690.00 | 690.00 | 690.00 | 628.52 | 0 |
| 2025-12-25 | 690.00 | 690.00 | 690.00 | 690.00 | 628.52 | 0 |
| 2025-12-24 | 695.00 | 700.00 | 685.00 | 690.00 | 628.52 | 373,800 |
| 2025-12-23 | 685.00 | 695.00 | 680.00 | 695.00 | 633.08 | 917,400 |
| 2025-12-22 | 695.00 | 695.00 | 670.00 | 685.00 | 623.97 | 1,112,400 |
| 2025-12-19 | 695.00 | 700.00 | 665.00 | 690.00 | 628.52 | 737,400 |
| 2025-12-18 | 690.00 | 700.00 | 675.00 | 695.00 | 633.08 | 737,900 |
| 2025-12-17 | 680.00 | 700.00 | 675.00 | 690.00 | 628.52 | 1,190,700 |
| 2025-12-16 | 665.00 | 685.00 | 660.00 | 675.00 | 614.86 | 1,286,500 |
| 2025-12-15 | 685.00 | 690.00 | 670.00 | 680.00 | 619.41 | 704,700 |
| 2025-12-12 | 690.00 | 700.00 | 665.00 | 690.00 | 628.52 | 1,579,400 |
| 2025-12-11 | 725.00 | 725.00 | 660.00 | 695.00 | 633.08 | 3,462,700 |
| 2025-12-10 | 730.00 | 735.00 | 715.00 | 730.00 | 664.96 | 1,216,900 |
| 2025-12-09 | 725.00 | 740.00 | 725.00 | 730.00 | 664.96 | 1,264,700 |
| 2025-12-08 | 730.00 | 735.00 | 715.00 | 725.00 | 660.40 | 1,064,400 |
| 2025-12-05 | 735.00 | 735.00 | 715.00 | 720.00 | 655.85 | 763,500 |
| 2025-12-04 | 740.00 | 740.00 | 720.00 | 740.00 | 674.07 | 1,044,200 |
| 2025-12-03 | 750.00 | 750.00 | 730.00 | 740.00 | 674.07 | 619,700 |
| 2025-12-02 | 760.00 | 765.00 | 745.00 | 750.00 | 683.18 | 1,147,900 |
| 2025-12-01 | 720.00 | 750.00 | 720.00 | 745.00 | 678.62 | 2,383,400 |
| 2025-11-28 | 715.00 | 730.00 | 710.00 | 715.00 | 651.30 | 850,900 |
| 2025-11-27 | 725.00 | 725.00 | 710.00 | 710.00 | 646.74 | 895,200 |
| 2025-11-26 | 725.00 | 730.00 | 720.00 | 725.00 | 660.40 | 970,600 |
| 2025-11-25 | 720.00 | 740.00 | 715.00 | 725.00 | 660.40 | 2,176,000 |
| 2025-11-24 | 720.00 | 725.00 | 710.00 | 720.00 | 655.85 | 815,100 |
| 2025-11-21 | 725.00 | 730.00 | 715.00 | 720.00 | 655.85 | 1,137,900 |
| 2025-11-20 | 715.00 | 730.00 | 715.00 | 725.00 | 660.40 | 1,130,600 |
| 2025-11-19 | 715.00 | 725.00 | 710.00 | 715.00 | 651.30 | 1,185,100 |
| 2025-11-18 | 700.00 | 715.00 | 695.00 | 710.00 | 646.74 | 1,295,800 |
| 2025-11-17 | 715.00 | 715.00 | 695.00 | 700.00 | 637.63 | 1,303,200 |
| 2025-11-14 | 720.00 | 730.00 | 700.00 | 715.00 | 651.30 | 2,232,000 |
| 2025-11-13 | 725.00 | 725.00 | 720.00 | 720.00 | 655.85 | 911,900 |
| 2025-11-12 | 725.00 | 730.00 | 715.00 | 725.00 | 660.40 | 709,700 |
| 2025-11-11 | 730.00 | 735.00 | 710.00 | 720.00 | 655.85 | 1,049,700 |
| 2025-11-10 | 745.00 | 745.00 | 725.00 | 730.00 | 664.96 | 930,200 |
| 2025-11-07 | 730.00 | 730.00 | 720.00 | 730.00 | 664.96 | 724,000 |
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.