Teladan Prima Agro PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 525.00 | 530.00 | 515.00 | 520.00 | 502.67 | 1,699,700 |
| 2026-07-30 | 515.00 | 540.00 | 515.00 | 520.00 | 502.67 | 2,932,200 |
| 2026-07-29 | 525.00 | 525.00 | 505.00 | 515.00 | 497.83 | 1,305,900 |
| 2026-07-28 | 525.00 | 525.00 | 515.00 | 525.00 | 507.50 | 821,100 |
| 2026-07-27 | 525.00 | 525.00 | 515.00 | 525.00 | 507.50 | 737,400 |
| 2026-07-24 | 535.00 | 535.00 | 520.00 | 525.00 | 507.50 | 958,900 |
| 2026-07-23 | 535.00 | 535.00 | 520.00 | 535.00 | 517.17 | 2,025,100 |
| 2026-07-22 | 520.00 | 530.00 | 515.00 | 530.00 | 512.33 | 1,170,600 |
| 2026-07-21 | 520.00 | 525.00 | 515.00 | 520.00 | 502.67 | 649,900 |
| 2026-07-20 | 515.00 | 525.00 | 515.00 | 520.00 | 502.67 | 526,900 |
| 2026-07-17 | 515.00 | 515.00 | 505.00 | 515.00 | 497.83 | 638,600 |
| 2026-07-16 | 510.00 | 510.00 | 505.00 | 510.00 | 493.00 | 512,400 |
| 2026-07-15 | 520.00 | 520.00 | 505.00 | 510.00 | 493.00 | 643,100 |
| 2026-07-14 | 510.00 | 525.00 | 510.00 | 520.00 | 502.67 | 1,037,400 |
| 2026-07-13 | 520.00 | 520.00 | 500.00 | 510.00 | 493.00 | 590,300 |
| 2026-07-10 | 510.00 | 520.00 | 505.00 | 520.00 | 502.67 | 629,200 |
| 2026-07-09 | 510.00 | 510.00 | 500.00 | 510.00 | 493.00 | 688,400 |
| 2026-07-08 | 515.00 | 515.00 | 498.00 | 505.00 | 488.17 | 618,600 |
| 2026-07-07 | 515.00 | 525.00 | 500.00 | 515.00 | 497.83 | 5,596,500 |
| 2026-07-06 | 525.00 | 525.00 | 500.00 | 515.00 | 497.83 | 357,100 |
| 2026-07-03 | 515.00 | 525.00 | 515.00 | 520.00 | 502.67 | 795,600 |
| 2026-07-02 | 498.00 | 520.00 | 492.00 | 515.00 | 497.83 | 617,400 |
| 2026-07-01 | 494.00 | 498.00 | 488.00 | 496.00 | 479.47 | 463,000 |
| 2026-06-30 | 500.00 | 500.00 | 484.00 | 494.00 | 477.53 | 602,400 |
| 2026-06-29 | 505.00 | 505.00 | 496.00 | 500.00 | 483.33 | 431,600 |
| 2026-06-26 | 515.00 | 515.00 | 498.00 | 505.00 | 488.17 | 516,300 |
| 2026-06-25 | 500.00 | 510.00 | 498.00 | 510.00 | 493.00 | 463,200 |
| 2026-06-24 | 520.00 | 530.00 | 490.00 | 500.00 | 483.33 | 407,400 |
| 2026-06-23 | 520.00 | 520.00 | 500.00 | 520.00 | 502.67 | 831,700 |
| 2026-06-22 | 505.00 | 525.00 | 496.00 | 525.00 | 507.50 | 693,100 |
| 2026-06-19 | 505.00 | 515.00 | 496.00 | 505.00 | 488.17 | 452,500 |
| 2026-06-18 | 530.00 | 530.00 | 505.00 | 505.00 | 488.17 | 558,200 |
| 2026-06-17 | 550.00 | 555.00 | 498.00 | 530.00 | 512.33 | 1,013,000 |
| 2026-06-16 | 545.00 | 545.00 | 545.00 | 545.00 | 526.83 | 0 |
| 2026-06-15 | 500.00 | 555.00 | 498.00 | 545.00 | 526.83 | 1,457,100 |
| 2026-06-12 | 470.00 | 515.00 | 468.00 | 496.00 | 479.47 | 1,045,700 |
| 2026-06-11 | 472.00 | 472.00 | 458.00 | 470.00 | 454.33 | 831,000 |
| 2026-06-10 | 446.00 | 482.00 | 446.00 | 470.00 | 454.33 | 1,017,600 |
| 2026-06-09 | 438.00 | 460.00 | 432.00 | 444.00 | 429.20 | 968,100 |
| 2026-06-08 | 470.00 | 470.00 | 416.00 | 436.00 | 421.47 | 727,500 |
| 2026-06-05 | 490.00 | 492.00 | 452.00 | 472.00 | 456.27 | 576,100 |
| 2026-06-04 | 494.00 | 520.00 | 472.00 | 490.00 | 473.67 | 919,500 |
| 2026-06-03 | 535.00 | 535.00 | 490.00 | 494.00 | 477.53 | 1,142,100 |
| 2026-06-02 | 535.00 | 550.00 | 515.00 | 535.00 | 517.17 | 740,300 |
| 2026-06-01 | 535.00 | 535.00 | 535.00 | 535.00 | 517.17 | 0 |
| 2026-05-29 | 535.00 | 550.00 | 525.00 | 535.00 | 517.17 | 451,500 |
| 2026-05-28 | 535.00 | 535.00 | 535.00 | 535.00 | 517.17 | 0 |
| 2026-05-27 | 535.00 | 535.00 | 535.00 | 535.00 | 517.17 | 0 |
| 2026-05-26 | 550.00 | 555.00 | 520.00 | 535.00 | 517.17 | 659,500 |
| 2026-05-25 | 545.00 | 550.00 | 530.00 | 550.00 | 531.67 | 558,700 |
| 2026-05-22 | 515.00 | 535.00 | 500.00 | 530.00 | 512.33 | 877,600 |
| 2026-05-21 | 555.00 | 560.00 | 515.00 | 525.00 | 507.50 | 748,700 |
| 2026-05-20 | 570.00 | 580.00 | 545.00 | 555.00 | 536.50 | 991,500 |
| 2026-05-19 | 550.00 | 595.00 | 550.00 | 570.00 | 551.00 | 1,196,200 |
| 2026-05-18 | 600.00 | 600.00 | 575.00 | 595.00 | 575.17 | 786,000 |
| 2026-05-15 | 600.00 | 600.00 | 600.00 | 600.00 | 580.00 | 0 |
| 2026-05-14 | 600.00 | 600.00 | 600.00 | 600.00 | 580.00 | 0 |
| 2026-05-13 | 605.00 | 605.00 | 585.00 | 600.00 | 580.00 | 819,300 |
| 2026-05-12 | 620.00 | 625.00 | 595.00 | 610.00 | 589.67 | 873,800 |
| 2026-05-11 | 615.00 | 620.00 | 600.00 | 620.00 | 599.33 | 738,800 |
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.