Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 520.00 | 520.00 | 505.00 | 520.00 | 440.73 | 100,800 |
| 2025-02-04 | 510.00 | 515.00 | 490.00 | 515.00 | 436.50 | 116,600 |
| 2025-02-03 | 530.00 | 530.00 | 470.00 | 510.00 | 432.26 | 662,700 |
| 2025-01-31 | 520.00 | 530.00 | 520.00 | 530.00 | 449.21 | 91,000 |
| 2025-01-30 | 525.00 | 525.00 | 515.00 | 525.00 | 444.97 | 104,500 |
| 2025-01-24 | 525.00 | 530.00 | 500.00 | 525.00 | 444.97 | 207,100 |
| 2025-01-23 | 520.00 | 530.00 | 510.00 | 525.00 | 444.97 | 110,100 |
| 2025-01-22 | 530.00 | 530.00 | 515.00 | 525.00 | 444.97 | 95,500 |
| 2025-01-21 | 525.00 | 525.00 | 515.00 | 525.00 | 444.97 | 142,500 |
| 2025-01-20 | 525.00 | 530.00 | 505.00 | 525.00 | 444.97 | 123,900 |
| 2025-01-17 | 530.00 | 530.00 | 480.00 | 525.00 | 444.97 | 615,700 |
| 2025-01-16 | 525.00 | 530.00 | 510.00 | 530.00 | 449.21 | 120,100 |
| 2025-01-15 | 530.00 | 530.00 | 515.00 | 520.00 | 440.73 | 107,100 |
| 2025-01-14 | 530.00 | 530.00 | 515.00 | 525.00 | 444.97 | 93,100 |
| 2025-01-13 | 520.00 | 530.00 | 515.00 | 525.00 | 444.97 | 101,600 |
| 2025-01-10 | 525.00 | 530.00 | 520.00 | 530.00 | 449.21 | 144,500 |
| 2025-01-09 | 530.00 | 535.00 | 515.00 | 520.00 | 440.73 | 87,900 |
| 2025-01-08 | 525.00 | 530.00 | 510.00 | 530.00 | 449.21 | 115,000 |
| 2025-01-07 | 525.00 | 530.00 | 515.00 | 525.00 | 444.97 | 102,700 |
| 2025-01-06 | 530.00 | 530.00 | 520.00 | 525.00 | 444.97 | 130,100 |
| 2025-01-03 | 530.00 | 535.00 | 520.00 | 525.00 | 444.97 | 95,400 |
| 2025-01-02 | 515.00 | 530.00 | 515.00 | 530.00 | 449.21 | 112,800 |
| 2024-12-30 | 520.00 | 545.00 | 505.00 | 545.00 | 461.92 | 436,200 |
| 2024-12-27 | 515.00 | 515.00 | 492.00 | 515.00 | 436.50 | 93,000 |
| 2024-12-24 | 515.00 | 515.00 | 505.00 | 515.00 | 436.50 | 109,000 |
| 2024-12-23 | 510.00 | 515.00 | 500.00 | 510.00 | 432.26 | 173,300 |
| 2024-12-20 | 510.00 | 520.00 | 500.00 | 510.00 | 432.26 | 128,000 |
| 2024-12-19 | 525.00 | 525.00 | 500.00 | 510.00 | 432.26 | 127,600 |
| 2024-12-18 | 525.00 | 530.00 | 500.00 | 520.00 | 440.73 | 144,200 |
| 2024-12-17 | 525.00 | 525.00 | 505.00 | 520.00 | 440.73 | 124,300 |
| 2024-12-16 | 515.00 | 525.00 | 515.00 | 520.00 | 440.73 | 86,700 |
| 2024-12-13 | 530.00 | 530.00 | 510.00 | 530.00 | 449.21 | 115,600 |
| 2024-12-12 | 535.00 | 535.00 | 515.00 | 530.00 | 449.21 | 156,000 |
| 2024-12-11 | 530.00 | 535.00 | 520.00 | 530.00 | 449.21 | 155,700 |
| 2024-12-10 | 530.00 | 530.00 | 505.00 | 530.00 | 449.21 | 113,300 |
| 2024-12-09 | 525.00 | 525.00 | 505.00 | 525.00 | 444.97 | 114,700 |
| 2024-12-06 | 520.00 | 525.00 | 515.00 | 525.00 | 444.97 | 124,300 |
| 2024-12-05 | 520.00 | 520.00 | 510.00 | 520.00 | 440.73 | 109,500 |
| 2024-12-04 | 525.00 | 530.00 | 510.00 | 520.00 | 440.73 | 134,500 |
| 2024-12-03 | 520.00 | 525.00 | 510.00 | 520.00 | 440.73 | 143,600 |
| 2024-12-02 | 510.00 | 525.00 | 505.00 | 515.00 | 436.50 | 113,700 |
| 2024-11-29 | 520.00 | 525.00 | 510.00 | 515.00 | 436.50 | 289,800 |
| 2024-11-28 | 500.00 | 520.00 | 500.00 | 515.00 | 436.50 | 205,100 |
| 2024-11-26 | 525.00 | 525.00 | 515.00 | 515.00 | 436.50 | 233,300 |
| 2024-11-25 | 530.00 | 530.00 | 515.00 | 515.00 | 436.50 | 194,800 |
| 2024-11-22 | 530.00 | 530.00 | 515.00 | 520.00 | 440.73 | 219,900 |
| 2024-11-21 | 520.00 | 530.00 | 520.00 | 520.00 | 440.73 | 236,300 |
| 2024-11-20 | 530.00 | 530.00 | 510.00 | 520.00 | 440.73 | 243,100 |
| 2024-11-19 | 530.00 | 530.00 | 505.00 | 520.00 | 440.73 | 287,800 |
| 2024-11-18 | 535.00 | 535.00 | 515.00 | 520.00 | 440.73 | 275,700 |
| 2024-11-15 | 525.00 | 535.00 | 510.00 | 535.00 | 453.45 | 217,100 |
| 2024-11-14 | 545.00 | 550.00 | 520.00 | 535.00 | 453.45 | 393,600 |
| 2024-11-13 | 550.00 | 550.00 | 525.00 | 535.00 | 453.45 | 233,500 |
| 2024-11-12 | 550.00 | 550.00 | 520.00 | 545.00 | 461.92 | 509,800 |
| 2024-11-11 | 550.00 | 550.00 | 498.00 | 540.00 | 457.68 | 905,800 |
| 2024-11-08 | 550.00 | 555.00 | 525.00 | 550.00 | 466.16 | 333,000 |
| 2024-11-07 | 540.00 | 550.00 | 530.00 | 550.00 | 466.16 | 329,100 |
| 2024-11-06 | 550.00 | 550.00 | 535.00 | 540.00 | 457.68 | 369,000 |
| 2024-11-05 | 530.00 | 550.00 | 530.00 | 535.00 | 453.45 | 806,500 |
| 2024-11-04 | 550.00 | 555.00 | 520.00 | 550.00 | 466.16 | 452,400 |
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.