Tera Data Indonusa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 282.00 | 286.00 | 276.00 | 276.00 | 211.33 | 26,129,300 |
| 2022-08-11 | 292.00 | 294.00 | 278.00 | 282.00 | 215.92 | 40,057,600 |
| 2022-08-10 | 288.00 | 294.00 | 286.00 | 290.00 | 222.05 | 21,489,700 |
| 2022-08-09 | 288.00 | 300.00 | 284.00 | 288.00 | 220.52 | 59,327,900 |
| 2022-08-08 | 296.00 | 300.00 | 282.00 | 288.00 | 220.52 | 73,866,600 |
| 2022-08-05 | 294.00 | 322.00 | 282.00 | 296.00 | 226.64 | 257,832,800 |
| 2022-08-04 | 270.00 | 284.00 | 268.00 | 284.00 | 217.45 | 68,069,200 |
| 2022-08-03 | 272.00 | 276.00 | 264.00 | 268.00 | 205.20 | 33,634,800 |
| 2022-08-02 | 278.00 | 288.00 | 270.00 | 272.00 | 208.27 | 87,706,600 |
| 2022-08-01 | 278.00 | 290.00 | 270.00 | 278.00 | 212.86 | 124,327,800 |
| 2022-07-29 | 238.00 | 284.00 | 232.00 | 276.00 | 211.33 | 385,490,900 |
| 2022-07-28 | 240.00 | 250.00 | 228.00 | 234.00 | 179.17 | 123,659,400 |
| 2022-07-27 | 216.00 | 242.00 | 214.00 | 238.00 | 182.23 | 200,266,800 |
| 2022-07-26 | 200.00 | 228.00 | 196.00 | 216.00 | 165.39 | 115,143,700 |
| 2022-07-25 | 210.00 | 222.00 | 210.00 | 210.00 | 160.79 | 124,405,600 |
| 2022-07-22 | 224.00 | 234.00 | 224.00 | 224.00 | 171.51 | 52,580,400 |
| 2022-07-21 | 254.00 | 254.00 | 210.00 | 240.00 | 183.76 | 923,526,700 |
| 2022-07-20 | 160.00 | 189.00 | 160.00 | 189.00 | 144.71 | 75,657,800 |
← NewerPage 18 of 18 · 1,038 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 4.0000 IDR |
| 2025-11-14 | 5.0000 IDR |
| 2025-06-20 | 3.0000 IDR |
| 2024-11-18 | 5.0000 IDR |
| 2024-06-24 | 8.0000 IDR |
| 2023-11-23 | 9.0000 IDR |
| 2023-07-05 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.