Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 625.00 | 630.00 | 615.00 | 630.00 | 561.60 | 1,364,600 |
| 2025-08-13 | 620.00 | 625.00 | 610.00 | 625.00 | 557.14 | 781,700 |
| 2025-08-12 | 635.00 | 640.00 | 615.00 | 620.00 | 552.69 | 792,100 |
| 2025-08-11 | 620.00 | 635.00 | 615.00 | 625.00 | 557.14 | 1,708,200 |
| 2025-08-08 | 625.00 | 625.00 | 610.00 | 620.00 | 552.69 | 453,100 |
| 2025-08-07 | 640.00 | 640.00 | 605.00 | 620.00 | 552.69 | 1,356,000 |
| 2025-08-06 | 630.00 | 645.00 | 620.00 | 630.00 | 561.60 | 974,000 |
| 2025-08-05 | 640.00 | 645.00 | 625.00 | 635.00 | 566.06 | 1,324,300 |
| 2025-08-04 | 660.00 | 665.00 | 635.00 | 640.00 | 570.51 | 1,709,300 |
| 2025-08-01 | 655.00 | 675.00 | 650.00 | 660.00 | 588.34 | 1,881,000 |
| 2025-07-31 | 695.00 | 740.00 | 620.00 | 650.00 | 579.43 | 5,971,600 |
| 2025-07-30 | 635.00 | 775.00 | 635.00 | 675.00 | 601.71 | 6,731,500 |
| 2025-07-29 | 610.00 | 620.00 | 605.00 | 620.00 | 552.69 | 427,300 |
| 2025-07-28 | 600.00 | 610.00 | 595.00 | 610.00 | 543.77 | 316,700 |
| 2025-07-25 | 610.00 | 610.00 | 595.00 | 600.00 | 534.86 | 355,200 |
| 2025-07-24 | 610.00 | 615.00 | 600.00 | 610.00 | 543.77 | 434,800 |
| 2025-07-23 | 600.00 | 610.00 | 600.00 | 610.00 | 543.77 | 481,700 |
| 2025-07-22 | 590.00 | 600.00 | 585.00 | 600.00 | 534.86 | 788,500 |
| 2025-07-21 | 595.00 | 595.00 | 585.00 | 590.00 | 525.94 | 330,500 |
| 2025-07-18 | 590.00 | 605.00 | 590.00 | 595.00 | 530.40 | 505,700 |
| 2025-07-17 | 585.00 | 590.00 | 580.00 | 590.00 | 525.94 | 454,000 |
| 2025-07-16 | 580.00 | 585.00 | 570.00 | 585.00 | 521.49 | 323,000 |
| 2025-07-15 | 575.00 | 580.00 | 565.00 | 580.00 | 517.03 | 244,700 |
| 2025-07-14 | 580.00 | 580.00 | 565.00 | 575.00 | 512.57 | 296,700 |
| 2025-07-11 | 565.00 | 580.00 | 560.00 | 580.00 | 517.03 | 353,800 |
| 2025-07-10 | 565.00 | 570.00 | 560.00 | 570.00 | 508.11 | 292,300 |
| 2025-07-09 | 570.00 | 575.00 | 560.00 | 565.00 | 503.66 | 276,500 |
| 2025-07-08 | 570.00 | 570.00 | 555.00 | 565.00 | 503.66 | 308,400 |
| 2025-07-07 | 570.00 | 575.00 | 560.00 | 565.00 | 503.66 | 248,200 |
| 2025-07-04 | 575.00 | 575.00 | 565.00 | 575.00 | 512.57 | 297,800 |
| 2025-07-03 | 575.00 | 575.00 | 565.00 | 570.00 | 508.11 | 260,700 |
| 2025-07-02 | 570.00 | 580.00 | 565.00 | 575.00 | 512.57 | 251,300 |
| 2025-07-01 | 575.00 | 575.00 | 565.00 | 570.00 | 508.11 | 192,800 |
| 2025-06-30 | 575.00 | 575.00 | 565.00 | 575.00 | 512.57 | 238,100 |
| 2025-06-26 | 580.00 | 580.00 | 565.00 | 575.00 | 512.57 | 363,600 |
| 2025-06-25 | 585.00 | 590.00 | 570.00 | 575.00 | 512.57 | 389,000 |
| 2025-06-24 | 575.00 | 590.00 | 570.00 | 585.00 | 521.49 | 317,500 |
| 2025-06-23 | 570.00 | 575.00 | 555.00 | 575.00 | 512.57 | 490,600 |
| 2025-06-20 | 580.00 | 585.00 | 555.00 | 580.00 | 517.03 | 442,800 |
| 2025-06-19 | 580.00 | 585.00 | 555.00 | 580.00 | 517.03 | 394,500 |
| 2025-06-18 | 590.00 | 600.00 | 580.00 | 585.00 | 521.49 | 397,500 |
| 2025-06-17 | 580.00 | 595.00 | 580.00 | 590.00 | 525.94 | 685,800 |
| 2025-06-16 | 580.00 | 585.00 | 560.00 | 580.00 | 517.03 | 446,900 |
| 2025-06-13 | 580.00 | 585.00 | 570.00 | 580.00 | 517.03 | 282,600 |
| 2025-06-12 | 575.00 | 585.00 | 570.00 | 580.00 | 517.03 | 296,600 |
| 2025-06-11 | 555.00 | 575.00 | 550.00 | 575.00 | 512.57 | 245,500 |
| 2025-06-10 | 550.00 | 555.00 | 540.00 | 555.00 | 494.74 | 268,600 |
| 2025-06-05 | 550.00 | 555.00 | 530.00 | 550.00 | 490.29 | 200,000 |
| 2025-06-04 | 545.00 | 555.00 | 540.00 | 550.00 | 490.29 | 234,300 |
| 2025-06-03 | 555.00 | 555.00 | 535.00 | 545.00 | 485.83 | 194,500 |
| 2025-06-02 | 565.00 | 570.00 | 555.00 | 560.00 | 499.20 | 292,500 |
| 2025-05-28 | 575.00 | 575.00 | 560.00 | 570.00 | 508.11 | 378,700 |
| 2025-05-27 | 575.00 | 580.00 | 570.00 | 575.00 | 512.57 | 219,700 |
| 2025-05-26 | 575.00 | 580.00 | 565.00 | 580.00 | 517.03 | 253,100 |
| 2025-05-23 | 575.00 | 580.00 | 570.00 | 580.00 | 517.03 | 207,800 |
| 2025-05-22 | 580.00 | 580.00 | 565.00 | 580.00 | 517.03 | 571,700 |
| 2025-05-21 | 575.00 | 580.00 | 555.00 | 580.00 | 517.03 | 530,500 |
| 2025-05-20 | 585.00 | 585.00 | 565.00 | 575.00 | 512.57 | 580,600 |
| 2025-05-19 | 580.00 | 585.00 | 570.00 | 585.00 | 521.49 | 569,700 |
| 2025-05-16 | 585.00 | 585.00 | 565.00 | 585.00 | 521.49 | 621,100 |
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.