PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia · Delayed Price · Currency is IDR 610.00
+5.00 (0.83%)
At close: Mar 17, 2026
PT Teladan Prima Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 605.00 | 625.00 | 605.00 | 610.00 | 610.00 | 0.83% | 479,300 |
| Mar 16, 2026 | 630.00 | 630.00 | 605.00 | 605.00 | 605.00 | -3.97% | 707,900 |
| Mar 13, 2026 | 650.00 | 650.00 | 625.00 | 630.00 | 630.00 | -2.33% | 861,000 |
| Mar 12, 2026 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | -1.53% | 622,700 |
| Mar 11, 2026 | 660.00 | 665.00 | 640.00 | 655.00 | 655.00 | -0.76% | 518,900 |
| Mar 10, 2026 | 650.00 | 675.00 | 645.00 | 660.00 | 660.00 | 1.54% | 2,580,600 |
| Mar 9, 2026 | 650.00 | 660.00 | 635.00 | 650.00 | 650.00 | 0.78% | 1,160,800 |
| Mar 6, 2026 | 645.00 | 655.00 | 635.00 | 645.00 | 645.00 | -0.77% | 266,300 |
| Mar 5, 2026 | 645.00 | 655.00 | 640.00 | 650.00 | 650.00 | 0.78% | 401,500 |
| Mar 4, 2026 | 650.00 | 655.00 | 630.00 | 645.00 | 645.00 | -2.27% | 607,000 |
| Mar 3, 2026 | 655.00 | 660.00 | 640.00 | 660.00 | 660.00 | 0.76% | 676,300 |
| Mar 2, 2026 | 650.00 | 670.00 | 650.00 | 655.00 | 655.00 | -0.76% | 1,426,100 |
| Feb 27, 2026 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 214,000 |
| Feb 26, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 512,400 |
| Feb 25, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 516,600 |
| Feb 24, 2026 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | - | 572,900 |
| Feb 23, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 320,300 |
| Feb 20, 2026 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | - | 821,700 |
| Feb 19, 2026 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | -0.76% | 844,200 |
| Feb 18, 2026 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 489,800 |
| Feb 13, 2026 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 399,500 |
| Feb 12, 2026 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | - | 406,000 |
| Feb 11, 2026 | 660.00 | 660.00 | 630.00 | 660.00 | 660.00 | - | 1,000,800 |
| Feb 10, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 500,000 |
| Feb 9, 2026 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 540,600 |
| Feb 6, 2026 | 660.00 | 660.00 | 630.00 | 655.00 | 655.00 | -0.76% | 593,800 |
| Feb 5, 2026 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 1.54% | 419,400 |
| Feb 4, 2026 | 635.00 | 655.00 | 625.00 | 650.00 | 650.00 | 2.36% | 871,800 |
| Feb 3, 2026 | 615.00 | 635.00 | 615.00 | 635.00 | 635.00 | 2.42% | 561,900 |
| Feb 2, 2026 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | -3.88% | 1,076,900 |
| Jan 30, 2026 | 640.00 | 655.00 | 630.00 | 645.00 | 645.00 | - | 777,900 |
| Jan 29, 2026 | 640.00 | 645.00 | 580.00 | 645.00 | 645.00 | 0.78% | 1,314,600 |
| Jan 28, 2026 | 670.00 | 670.00 | 615.00 | 640.00 | 640.00 | -4.48% | 2,080,800 |
| Jan 27, 2026 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 969,000 |
| Jan 26, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | -1.47% | 659,400 |
| Jan 23, 2026 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 613,400 |
| Jan 22, 2026 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 0.74% | 730,300 |
| Jan 21, 2026 | 680.00 | 680.00 | 660.00 | 675.00 | 675.00 | -0.74% | 884,400 |
| Jan 20, 2026 | 675.00 | 685.00 | 665.00 | 680.00 | 680.00 | 0.74% | 1,625,400 |
| Jan 19, 2026 | 660.00 | 675.00 | 655.00 | 675.00 | 675.00 | 2.27% | 956,800 |
| Jan 15, 2026 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | - | 829,200 |
| Jan 14, 2026 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 1.54% | 759,100 |
| Jan 13, 2026 | 680.00 | 685.00 | 640.00 | 650.00 | 650.00 | -5.11% | 3,882,400 |
| Jan 12, 2026 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | - | 753,500 |
| Jan 9, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 629,500 |
| Jan 8, 2026 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | - | 1,671,400 |
| Jan 7, 2026 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 998,700 |
| Jan 6, 2026 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 1,446,600 |
| Jan 5, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.43% | 751,400 |
| Jan 2, 2026 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 1,039,400 |