Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 715.00 | 730.00 | 710.00 | 730.00 | 664.96 | 1,057,100 |
| 2025-11-05 | 725.00 | 725.00 | 700.00 | 715.00 | 651.30 | 2,009,200 |
| 2025-11-04 | 730.00 | 735.00 | 710.00 | 735.00 | 669.51 | 1,452,900 |
| 2025-11-03 | 735.00 | 740.00 | 725.00 | 730.00 | 664.96 | 1,298,200 |
| 2025-10-31 | 740.00 | 740.00 | 715.00 | 735.00 | 669.51 | 2,063,600 |
| 2025-10-30 | 750.00 | 755.00 | 735.00 | 740.00 | 674.07 | 1,600,400 |
| 2025-10-29 | 780.00 | 780.00 | 740.00 | 745.00 | 678.62 | 3,054,000 |
| 2025-10-28 | 805.00 | 805.00 | 765.00 | 785.00 | 715.06 | 1,503,100 |
| 2025-10-27 | 830.00 | 835.00 | 790.00 | 805.00 | 733.28 | 1,302,600 |
| 2025-10-24 | 865.00 | 865.00 | 780.00 | 820.00 | 746.94 | 1,838,500 |
| 2025-10-23 | 870.00 | 875.00 | 860.00 | 865.00 | 787.93 | 1,289,600 |
| 2025-10-22 | 825.00 | 865.00 | 800.00 | 865.00 | 787.93 | 1,461,200 |
| 2025-10-21 | 825.00 | 835.00 | 810.00 | 820.00 | 746.94 | 978,300 |
| 2025-10-20 | 815.00 | 835.00 | 785.00 | 825.00 | 751.50 | 2,168,800 |
| 2025-10-17 | 875.00 | 885.00 | 780.00 | 815.00 | 742.39 | 2,748,300 |
| 2025-10-16 | 745.00 | 925.00 | 745.00 | 875.00 | 797.04 | 13,450,000 |
| 2025-10-15 | 705.00 | 740.00 | 705.00 | 740.00 | 674.07 | 3,034,200 |
| 2025-10-14 | 725.00 | 725.00 | 705.00 | 715.00 | 651.30 | 2,726,100 |
| 2025-10-13 | 725.00 | 735.00 | 710.00 | 725.00 | 646.29 | 5,254,900 |
| 2025-10-10 | 730.00 | 730.00 | 710.00 | 725.00 | 646.29 | 1,557,300 |
| 2025-10-09 | 705.00 | 735.00 | 700.00 | 725.00 | 646.29 | 3,529,000 |
| 2025-10-08 | 705.00 | 705.00 | 690.00 | 705.00 | 628.46 | 1,567,300 |
| 2025-10-07 | 715.00 | 715.00 | 700.00 | 705.00 | 628.46 | 1,805,800 |
| 2025-10-06 | 715.00 | 720.00 | 695.00 | 710.00 | 632.91 | 3,470,100 |
| 2025-10-03 | 690.00 | 725.00 | 680.00 | 710.00 | 632.91 | 3,861,400 |
| 2025-10-02 | 695.00 | 695.00 | 680.00 | 685.00 | 610.63 | 1,639,700 |
| 2025-10-01 | 695.00 | 695.00 | 685.00 | 695.00 | 619.54 | 1,221,600 |
| 2025-09-30 | 690.00 | 700.00 | 680.00 | 700.00 | 624.00 | 1,922,200 |
| 2025-09-29 | 685.00 | 700.00 | 685.00 | 690.00 | 615.09 | 1,325,100 |
| 2025-09-26 | 690.00 | 700.00 | 680.00 | 685.00 | 610.63 | 1,892,100 |
| 2025-09-25 | 695.00 | 700.00 | 680.00 | 690.00 | 615.09 | 3,072,100 |
| 2025-09-24 | 695.00 | 700.00 | 685.00 | 690.00 | 615.09 | 1,173,800 |
| 2025-09-23 | 695.00 | 700.00 | 680.00 | 695.00 | 619.54 | 1,497,600 |
| 2025-09-22 | 705.00 | 705.00 | 690.00 | 695.00 | 619.54 | 1,037,600 |
| 2025-09-19 | 685.00 | 700.00 | 680.00 | 700.00 | 624.00 | 1,505,300 |
| 2025-09-18 | 695.00 | 700.00 | 680.00 | 685.00 | 610.63 | 1,678,500 |
| 2025-09-17 | 700.00 | 700.00 | 690.00 | 695.00 | 619.54 | 2,426,000 |
| 2025-09-16 | 710.00 | 715.00 | 695.00 | 705.00 | 628.46 | 1,380,400 |
| 2025-09-15 | 705.00 | 725.00 | 700.00 | 710.00 | 632.91 | 3,765,500 |
| 2025-09-12 | 720.00 | 720.00 | 700.00 | 705.00 | 628.46 | 870,300 |
| 2025-09-11 | 715.00 | 720.00 | 700.00 | 710.00 | 632.91 | 1,457,700 |
| 2025-09-10 | 705.00 | 720.00 | 700.00 | 720.00 | 641.83 | 1,064,100 |
| 2025-09-09 | 700.00 | 715.00 | 695.00 | 710.00 | 632.91 | 1,621,000 |
| 2025-09-08 | 720.00 | 740.00 | 700.00 | 700.00 | 624.00 | 3,607,100 |
| 2025-09-05 | 720.00 | 720.00 | 720.00 | 720.00 | 641.83 | 0 |
| 2025-09-04 | 765.00 | 765.00 | 705.00 | 720.00 | 641.83 | 4,525,200 |
| 2025-09-03 | 710.00 | 790.00 | 700.00 | 765.00 | 681.94 | 10,188,800 |
| 2025-09-02 | 695.00 | 705.00 | 690.00 | 705.00 | 628.46 | 1,179,300 |
| 2025-09-01 | 615.00 | 700.00 | 615.00 | 690.00 | 615.09 | 2,417,000 |
| 2025-08-29 | 705.00 | 705.00 | 680.00 | 695.00 | 619.54 | 1,864,500 |
| 2025-08-28 | 700.00 | 705.00 | 695.00 | 700.00 | 624.00 | 1,387,800 |
| 2025-08-27 | 705.00 | 710.00 | 690.00 | 700.00 | 624.00 | 1,682,800 |
| 2025-08-26 | 725.00 | 725.00 | 700.00 | 710.00 | 632.91 | 1,557,700 |
| 2025-08-25 | 705.00 | 750.00 | 690.00 | 725.00 | 646.29 | 5,087,000 |
| 2025-08-22 | 695.00 | 700.00 | 685.00 | 695.00 | 619.54 | 1,389,000 |
| 2025-08-21 | 700.00 | 705.00 | 680.00 | 695.00 | 619.54 | 4,004,100 |
| 2025-08-20 | 675.00 | 705.00 | 665.00 | 700.00 | 624.00 | 6,039,800 |
| 2025-08-19 | 640.00 | 680.00 | 635.00 | 660.00 | 588.34 | 3,131,600 |
| 2025-08-18 | 630.00 | 630.00 | 630.00 | 630.00 | 561.60 | 0 |
| 2025-08-15 | 630.00 | 635.00 | 620.00 | 630.00 | 561.60 | 933,600 |
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.