Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 585.00 | 585.00 | 565.00 | 585.00 | 521.49 | 405,700 |
| 2025-05-14 | 560.00 | 590.00 | 550.00 | 585.00 | 521.49 | 622,100 |
| 2025-05-09 | 555.00 | 570.00 | 545.00 | 560.00 | 499.20 | 378,400 |
| 2025-05-08 | 590.00 | 590.00 | 550.00 | 555.00 | 494.74 | 670,700 |
| 2025-05-07 | 585.00 | 595.00 | 580.00 | 590.00 | 525.94 | 694,800 |
| 2025-05-06 | 605.00 | 605.00 | 585.00 | 585.00 | 521.49 | 1,412,900 |
| 2025-05-05 | 625.00 | 635.00 | 620.00 | 630.00 | 533.97 | 2,646,000 |
| 2025-05-02 | 620.00 | 630.00 | 615.00 | 625.00 | 529.73 | 1,383,700 |
| 2025-04-30 | 620.00 | 630.00 | 605.00 | 620.00 | 525.49 | 1,781,700 |
| 2025-04-29 | 610.00 | 625.00 | 605.00 | 620.00 | 525.49 | 1,530,800 |
| 2025-04-28 | 580.00 | 615.00 | 580.00 | 610.00 | 517.01 | 1,499,900 |
| 2025-04-25 | 560.00 | 580.00 | 560.00 | 580.00 | 491.59 | 882,200 |
| 2025-04-24 | 545.00 | 560.00 | 540.00 | 560.00 | 474.64 | 602,100 |
| 2025-04-23 | 520.00 | 545.00 | 520.00 | 545.00 | 461.92 | 551,700 |
| 2025-04-22 | 525.00 | 530.00 | 515.00 | 520.00 | 440.73 | 291,200 |
| 2025-04-21 | 525.00 | 525.00 | 515.00 | 525.00 | 444.97 | 90,000 |
| 2025-04-17 | 525.00 | 530.00 | 515.00 | 525.00 | 444.97 | 116,400 |
| 2025-04-16 | 525.00 | 525.00 | 520.00 | 525.00 | 444.97 | 78,200 |
| 2025-04-15 | 530.00 | 530.00 | 520.00 | 525.00 | 444.97 | 194,600 |
| 2025-04-14 | 525.00 | 530.00 | 520.00 | 530.00 | 449.21 | 204,500 |
| 2025-04-11 | 525.00 | 525.00 | 505.00 | 525.00 | 444.97 | 121,500 |
| 2025-04-10 | 505.00 | 525.00 | 505.00 | 525.00 | 444.97 | 283,800 |
| 2025-04-09 | 505.00 | 515.00 | 498.00 | 505.00 | 428.02 | 219,700 |
| 2025-04-08 | 505.00 | 505.00 | 496.00 | 505.00 | 428.02 | 196,400 |
| 2025-03-27 | 520.00 | 520.00 | 505.00 | 505.00 | 428.02 | 253,600 |
| 2025-03-26 | 520.00 | 525.00 | 510.00 | 520.00 | 440.73 | 156,500 |
| 2025-03-25 | 520.00 | 520.00 | 510.00 | 520.00 | 440.73 | 80,800 |
| 2025-03-24 | 520.00 | 525.00 | 500.00 | 520.00 | 440.73 | 268,800 |
| 2025-03-21 | 520.00 | 520.00 | 488.00 | 520.00 | 440.73 | 110,300 |
| 2025-03-20 | 520.00 | 520.00 | 510.00 | 520.00 | 440.73 | 84,800 |
| 2025-03-19 | 515.00 | 520.00 | 505.00 | 520.00 | 440.73 | 133,700 |
| 2025-03-18 | 520.00 | 520.00 | 490.00 | 515.00 | 436.50 | 197,600 |
| 2025-03-17 | 520.00 | 525.00 | 515.00 | 520.00 | 440.73 | 97,700 |
| 2025-03-14 | 520.00 | 525.00 | 515.00 | 520.00 | 440.73 | 83,200 |
| 2025-03-13 | 515.00 | 525.00 | 510.00 | 520.00 | 440.73 | 102,500 |
| 2025-03-12 | 515.00 | 515.00 | 510.00 | 515.00 | 436.50 | 83,000 |
| 2025-03-11 | 515.00 | 515.00 | 505.00 | 515.00 | 436.50 | 99,800 |
| 2025-03-10 | 525.00 | 525.00 | 515.00 | 515.00 | 436.50 | 100,000 |
| 2025-03-07 | 525.00 | 525.00 | 515.00 | 525.00 | 444.97 | 88,700 |
| 2025-03-06 | 515.00 | 525.00 | 515.00 | 525.00 | 444.97 | 97,800 |
| 2025-03-05 | 515.00 | 515.00 | 510.00 | 515.00 | 436.50 | 94,400 |
| 2025-03-04 | 510.00 | 520.00 | 505.00 | 515.00 | 436.50 | 138,800 |
| 2025-03-03 | 515.00 | 520.00 | 505.00 | 505.00 | 428.02 | 112,500 |
| 2025-02-28 | 515.00 | 515.00 | 500.00 | 515.00 | 436.50 | 94,100 |
| 2025-02-27 | 515.00 | 515.00 | 500.00 | 515.00 | 436.50 | 93,600 |
| 2025-02-26 | 520.00 | 520.00 | 505.00 | 515.00 | 436.50 | 60,500 |
| 2025-02-25 | 520.00 | 520.00 | 510.00 | 520.00 | 440.73 | 103,500 |
| 2025-02-24 | 520.00 | 525.00 | 505.00 | 520.00 | 440.73 | 98,800 |
| 2025-02-21 | 525.00 | 525.00 | 510.00 | 520.00 | 440.73 | 90,100 |
| 2025-02-20 | 525.00 | 525.00 | 515.00 | 525.00 | 444.97 | 94,100 |
| 2025-02-19 | 525.00 | 525.00 | 510.00 | 525.00 | 444.97 | 97,700 |
| 2025-02-18 | 520.00 | 530.00 | 510.00 | 525.00 | 444.97 | 146,600 |
| 2025-02-17 | 520.00 | 520.00 | 505.00 | 520.00 | 440.73 | 84,400 |
| 2025-02-14 | 520.00 | 520.00 | 505.00 | 520.00 | 440.73 | 92,800 |
| 2025-02-13 | 520.00 | 520.00 | 510.00 | 520.00 | 440.73 | 92,400 |
| 2025-02-12 | 510.00 | 520.00 | 505.00 | 520.00 | 440.73 | 112,800 |
| 2025-02-11 | 520.00 | 520.00 | 505.00 | 510.00 | 432.26 | 99,900 |
| 2025-02-10 | 520.00 | 520.00 | 505.00 | 520.00 | 440.73 | 105,400 |
| 2025-02-07 | 520.00 | 520.00 | 505.00 | 520.00 | 440.73 | 107,100 |
| 2025-02-06 | 520.00 | 520.00 | 505.00 | 520.00 | 440.73 | 103,000 |
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.