PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia · Delayed Price · Currency is IDR 695.00
-5.00 (-0.71%)
Aug 29, 2025, 9:50 AM WIB
PT Teladan Prima Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | - | -0.71% | 1,504,000 |
| Aug 28, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 1,387,900 |
| Aug 27, 2025 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | -1.41% | 1,682,800 |
| Aug 26, 2025 | 725.00 | 725.00 | 700.00 | 710.00 | 710.00 | -2.07% | 1,557,700 |
| Aug 25, 2025 | 705.00 | 750.00 | 690.00 | 725.00 | 725.00 | 4.32% | 5,087,000 |
| Aug 22, 2025 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | - | 1,389,000 |
| Aug 21, 2025 | 700.00 | 705.00 | 680.00 | 695.00 | 695.00 | -0.71% | 4,004,100 |
| Aug 20, 2025 | 675.00 | 705.00 | 665.00 | 700.00 | 700.00 | 6.06% | 6,039,800 |
| Aug 19, 2025 | 640.00 | 680.00 | 635.00 | 660.00 | 660.00 | 4.76% | 3,131,600 |
| Aug 15, 2025 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | - | 933,600 |
| Aug 14, 2025 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 0.80% | 1,364,600 |
| Aug 13, 2025 | 620.00 | 625.00 | 610.00 | 625.00 | 625.00 | 0.81% | 781,700 |
| Aug 12, 2025 | 635.00 | 640.00 | 615.00 | 620.00 | 620.00 | -0.80% | 792,100 |
| Aug 11, 2025 | 620.00 | 635.00 | 615.00 | 625.00 | 625.00 | 0.81% | 1,708,200 |
| Aug 8, 2025 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 453,100 |
| Aug 7, 2025 | 640.00 | 640.00 | 605.00 | 620.00 | 620.00 | -1.59% | 1,356,000 |
| Aug 6, 2025 | 630.00 | 645.00 | 620.00 | 630.00 | 630.00 | -0.79% | 974,000 |
| Aug 5, 2025 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | -0.78% | 1,324,300 |
| Aug 4, 2025 | 660.00 | 665.00 | 635.00 | 640.00 | 640.00 | -3.03% | 1,709,300 |
| 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 |