Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 545.00 | 560.00 | 540.00 | 550.00 | 466.16 | 385,600 |
| 2024-10-31 | 560.00 | 570.00 | 535.00 | 560.00 | 474.64 | 558,400 |
| 2024-10-30 | 560.00 | 565.00 | 530.00 | 560.00 | 474.64 | 458,500 |
| 2024-10-29 | 570.00 | 575.00 | 555.00 | 560.00 | 474.64 | 355,700 |
| 2024-10-28 | 555.00 | 580.00 | 555.00 | 570.00 | 483.11 | 215,400 |
| 2024-10-25 | 575.00 | 580.00 | 555.00 | 565.00 | 478.87 | 343,000 |
| 2024-10-24 | 575.00 | 580.00 | 560.00 | 575.00 | 487.35 | 465,600 |
| 2024-10-23 | 575.00 | 585.00 | 550.00 | 575.00 | 487.35 | 756,400 |
| 2024-10-22 | 555.00 | 585.00 | 540.00 | 575.00 | 487.35 | 1,584,200 |
| 2024-10-21 | 580.00 | 630.00 | 540.00 | 555.00 | 470.40 | 2,753,200 |
| 2024-10-18 | 570.00 | 575.00 | 550.00 | 570.00 | 483.11 | 1,570,400 |
| 2024-10-17 | 570.00 | 580.00 | 545.00 | 570.00 | 483.11 | 1,789,300 |
| 2024-10-16 | 610.00 | 640.00 | 520.00 | 565.00 | 478.87 | 4,331,800 |
| 2024-10-15 | 540.00 | 620.00 | 496.00 | 580.00 | 491.59 | 7,587,100 |
| 2024-10-14 | 490.00 | 496.00 | 482.00 | 496.00 | 420.39 | 136,400 |
| 2024-10-11 | 486.00 | 490.00 | 486.00 | 490.00 | 415.31 | 105,300 |
| 2024-10-10 | 488.00 | 490.00 | 476.00 | 486.00 | 411.92 | 83,500 |
| 2024-10-09 | 488.00 | 488.00 | 484.00 | 488.00 | 413.61 | 92,400 |
| 2024-10-08 | 484.00 | 488.00 | 480.00 | 488.00 | 413.61 | 95,000 |
| 2024-10-07 | 482.00 | 484.00 | 480.00 | 484.00 | 410.22 | 99,500 |
| 2024-10-04 | 482.00 | 482.00 | 478.00 | 482.00 | 408.53 | 84,000 |
| 2024-10-03 | 478.00 | 482.00 | 474.00 | 482.00 | 408.53 | 172,900 |
| 2024-10-02 | 478.00 | 480.00 | 474.00 | 478.00 | 405.14 | 165,400 |
| 2024-10-01 | 474.00 | 478.00 | 474.00 | 478.00 | 405.14 | 117,800 |
| 2024-09-30 | 474.00 | 474.00 | 472.00 | 474.00 | 401.75 | 290,400 |
| 2024-09-27 | 474.00 | 474.00 | 468.00 | 474.00 | 401.75 | 58,700 |
| 2024-09-26 | 470.00 | 474.00 | 470.00 | 474.00 | 401.75 | 71,300 |
| 2024-09-25 | 472.00 | 472.00 | 468.00 | 470.00 | 398.36 | 144,500 |
| 2024-09-24 | 472.00 | 474.00 | 468.00 | 472.00 | 400.05 | 132,500 |
| 2024-09-23 | 476.00 | 476.00 | 470.00 | 472.00 | 400.05 | 68,200 |
| 2024-09-20 | 470.00 | 476.00 | 470.00 | 476.00 | 403.44 | 57,300 |
| 2024-09-19 | 474.00 | 474.00 | 466.00 | 474.00 | 401.75 | 39,000 |
| 2024-09-18 | 474.00 | 474.00 | 456.00 | 474.00 | 401.75 | 27,700 |
| 2024-09-17 | 474.00 | 474.00 | 472.00 | 474.00 | 401.75 | 42,800 |
| 2024-09-13 | 474.00 | 474.00 | 460.00 | 474.00 | 401.75 | 83,300 |
| 2024-09-12 | 470.00 | 474.00 | 466.00 | 474.00 | 401.75 | 97,000 |
| 2024-09-11 | 470.00 | 474.00 | 466.00 | 470.00 | 398.36 | 90,700 |
| 2024-09-10 | 472.00 | 474.00 | 468.00 | 470.00 | 398.36 | 124,400 |
| 2024-09-09 | 466.00 | 480.00 | 450.00 | 472.00 | 400.05 | 113,200 |
| 2024-09-06 | 488.00 | 490.00 | 460.00 | 480.00 | 406.83 | 454,200 |
| 2024-09-05 | 466.00 | 500.00 | 466.00 | 490.00 | 415.31 | 378,700 |
| 2024-09-04 | 464.00 | 468.00 | 460.00 | 466.00 | 394.97 | 101,400 |
| 2024-09-03 | 450.00 | 468.00 | 440.00 | 464.00 | 393.27 | 64,800 |
| 2024-09-02 | 466.00 | 468.00 | 446.00 | 468.00 | 396.66 | 104,700 |
| 2024-08-30 | 462.00 | 468.00 | 452.00 | 468.00 | 396.66 | 117,100 |
| 2024-08-29 | 468.00 | 470.00 | 464.00 | 468.00 | 396.66 | 75,100 |
| 2024-08-28 | 460.00 | 468.00 | 460.00 | 468.00 | 396.66 | 115,900 |
| 2024-08-27 | 462.00 | 464.00 | 460.00 | 464.00 | 393.27 | 76,100 |
| 2024-08-26 | 460.00 | 464.00 | 450.00 | 462.00 | 391.57 | 84,600 |
| 2024-08-23 | 460.00 | 464.00 | 456.00 | 462.00 | 391.57 | 136,400 |
| 2024-08-22 | 460.00 | 460.00 | 456.00 | 460.00 | 389.88 | 65,300 |
| 2024-08-21 | 458.00 | 464.00 | 438.00 | 462.00 | 391.57 | 118,500 |
| 2024-08-20 | 462.00 | 462.00 | 448.00 | 458.00 | 388.18 | 204,300 |
| 2024-08-19 | 464.00 | 464.00 | 458.00 | 462.00 | 391.57 | 76,200 |
| 2024-08-16 | 460.00 | 464.00 | 458.00 | 464.00 | 393.27 | 75,500 |
| 2024-08-15 | 466.00 | 466.00 | 460.00 | 464.00 | 393.27 | 77,800 |
| 2024-08-14 | 464.00 | 468.00 | 454.00 | 466.00 | 394.97 | 84,000 |
| 2024-08-13 | 466.00 | 466.00 | 460.00 | 464.00 | 393.27 | 81,900 |
| 2024-08-12 | 464.00 | 466.00 | 450.00 | 466.00 | 394.97 | 149,000 |
| 2024-08-09 | 462.00 | 464.00 | 452.00 | 464.00 | 393.27 | 135,900 |
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.