PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia · Delayed Price · Currency is IDR 635.00
-5.00 (-0.78%)
Aug 5, 2025, 3:48 PM WIB
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 640.00 | 640.00 | 625.00 | 630.00 | 630.00 | -1.56% | 446,800 |
| Aug 4, 2025 | 660.00 | 665.00 | 635.00 | 640.00 | 640.00 | -3.03% | 1,527,000 |
| Aug 1, 2025 | 655.00 | 675.00 | 650.00 | 660.00 | 660.00 | 1.54% | 1,881,000 |
| Jul 31, 2025 | 695.00 | 740.00 | 620.00 | 650.00 | 650.00 | -3.70% | 5,971,600 |
| Jul 30, 2025 | 635.00 | 775.00 | 635.00 | 675.00 | 675.00 | 8.87% | 6,731,500 |
| Jul 29, 2025 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | 1.64% | 427,300 |
| Jul 28, 2025 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 1.67% | 316,700 |
| Jul 25, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 355,200 |
| Jul 24, 2025 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 434,800 |
| Jul 23, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1.67% | 481,700 |
| Jul 22, 2025 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.69% | 788,500 |
| Jul 21, 2025 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 330,500 |
| Jul 18, 2025 | 590.00 | 605.00 | 590.00 | 595.00 | 595.00 | 0.85% | 505,700 |
| Jul 17, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 454,000 |
| Jul 16, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 0.86% | 323,000 |
| Jul 15, 2025 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 0.87% | 244,700 |
| Jul 14, 2025 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | -0.86% | 296,700 |
| Jul 11, 2025 | 565.00 | 580.00 | 560.00 | 580.00 | 580.00 | 1.75% | 353,800 |
| Jul 10, 2025 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 292,300 |
| Jul 9, 2025 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 276,500 |
| Jul 8, 2025 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 308,400 |
| Jul 7, 2025 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -1.74% | 248,200 |
| Jul 4, 2025 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 0.88% | 297,800 |
| Jul 3, 2025 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | -0.87% | 260,700 |
| Jul 2, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 251,300 |
| Jul 1, 2025 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | -0.87% | 192,800 |
| Jun 30, 2025 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | - | 238,100 |
| Jun 26, 2025 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | - | 363,600 |
| Jun 25, 2025 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 389,000 |
| Jun 24, 2025 | 575.00 | 590.00 | 570.00 | 585.00 | 585.00 | 1.74% | 317,500 |
| Jun 23, 2025 | 570.00 | 575.00 | 555.00 | 575.00 | 575.00 | -0.86% | 490,600 |
| Jun 20, 2025 | 580.00 | 585.00 | 555.00 | 580.00 | 580.00 | - | 442,800 |
| Jun 19, 2025 | 580.00 | 585.00 | 555.00 | 580.00 | 580.00 | -0.85% | 394,500 |
| Jun 18, 2025 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 397,500 |
| Jun 17, 2025 | 580.00 | 595.00 | 580.00 | 590.00 | 590.00 | 1.72% | 686,000 |
| Jun 16, 2025 | 580.00 | 585.00 | 560.00 | 580.00 | 580.00 | - | 446,900 |
| Jun 13, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 282,600 |
| Jun 12, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 296,600 |
| Jun 11, 2025 | 555.00 | 575.00 | 550.00 | 575.00 | 575.00 | 3.60% | 245,500 |
| Jun 10, 2025 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | 0.91% | 268,600 |
| Jun 5, 2025 | 550.00 | 555.00 | 530.00 | 550.00 | 550.00 | - | 200,000 |
| Jun 4, 2025 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 234,300 |
| Jun 3, 2025 | 555.00 | 555.00 | 535.00 | 545.00 | 545.00 | -2.68% | 194,500 |
| Jun 2, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -1.75% | 292,500 |
| May 28, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 378,700 |
| May 27, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 219,700 |
| May 26, 2025 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | - | 253,100 |
| May 23, 2025 | 580.00 | 580.00 | 560.00 | 580.00 | 580.00 | - | 374,400 |
| May 22, 2025 | 580.00 | 580.00 | 565.00 | 580.00 | 580.00 | - | 571,700 |
| May 21, 2025 | 575.00 | 580.00 | 555.00 | 580.00 | 580.00 | 0.87% | 530,500 |