PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia · Delayed Price · Currency is IDR 550.00
-10.00 (-1.79%)
Oct 27, 2026, 4:00 PM WIB
PT Teladan Prima Agro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 392,300 |
| Oct 26, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 345,200 |
| Oct 23, 2026 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 0.89% | 391,000 |
| Oct 22, 2026 | 550.00 | 565.00 | 535.00 | 560.00 | 560.00 | 1.82% | 1,162,200 |
| Oct 21, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | -0.90% | 737,700 |
| Oct 20, 2026 | 505.00 | 560.00 | 505.00 | 555.00 | 555.00 | 8.82% | 1,107,900 |
| Oct 19, 2026 | 525.00 | 525.00 | 490.00 | 510.00 | 510.00 | -2.86% | 1,615,200 |
| Oct 16, 2026 | 550.00 | 570.00 | 486.00 | 525.00 | 525.00 | -7.89% | 2,015,200 |
| Oct 15, 2026 | 570.00 | 580.00 | 555.00 | 570.00 | 570.00 | - | 958,200 |
| Oct 14, 2026 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 714,700 |
| Oct 13, 2026 | 580.00 | 580.00 | 520.00 | 570.00 | 570.00 | -1.72% | 1,840,300 |
| Oct 12, 2026 | 615.00 | 620.00 | 600.00 | 600.00 | 580.00 | -2.44% | 2,898,900 |
| Oct 9, 2026 | 600.00 | 615.00 | 595.00 | 615.00 | 594.50 | 2.50% | 2,151,800 |
| Oct 8, 2026 | 605.00 | 610.00 | 600.00 | 600.00 | 580.00 | - | 1,539,000 |
| Oct 7, 2026 | 600.00 | 605.00 | 600.00 | 600.00 | 580.00 | - | 1,054,200 |
| Oct 6, 2026 | 600.00 | 605.00 | 595.00 | 600.00 | 580.00 | 0.84% | 1,674,600 |
| Oct 5, 2026 | 595.00 | 610.00 | 595.00 | 595.00 | 575.17 | - | 1,337,400 |
| Oct 2, 2026 | 575.00 | 595.00 | 560.00 | 595.00 | 575.17 | 3.48% | 1,677,400 |
| Oct 1, 2026 | 590.00 | 590.00 | 570.00 | 575.00 | 555.83 | -2.54% | 687,900 |
| Sep 30, 2026 | 595.00 | 595.00 | 585.00 | 590.00 | 570.33 | -0.84% | 500,600 |
| Sep 29, 2026 | 580.00 | 595.00 | 570.00 | 595.00 | 575.17 | 2.59% | 762,200 |
| Sep 28, 2026 | 585.00 | 600.00 | 570.00 | 580.00 | 560.67 | -0.85% | 957,000 |
| Sep 25, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 565.50 | - | 445,900 |
| Sep 24, 2026 | 600.00 | 600.00 | 585.00 | 585.00 | 565.50 | -2.50% | 1,074,800 |
| Sep 23, 2026 | 600.00 | 615.00 | 595.00 | 600.00 | 580.00 | - | 937,400 |
| Sep 22, 2026 | 615.00 | 620.00 | 590.00 | 600.00 | 580.00 | -1.64% | 1,664,000 |
| Sep 21, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 589.67 | -1.61% | 742,200 |
| Sep 18, 2026 | 630.00 | 640.00 | 610.00 | 620.00 | 599.33 | -2.36% | 1,193,800 |
| Sep 17, 2026 | 615.00 | 635.00 | 610.00 | 635.00 | 613.83 | 3.25% | 949,700 |
| Sep 16, 2026 | 620.00 | 625.00 | 610.00 | 615.00 | 594.50 | -0.81% | 741,300 |
| Sep 15, 2026 | 620.00 | 635.00 | 615.00 | 620.00 | 599.33 | - | 1,253,800 |
| Sep 14, 2026 | 610.00 | 625.00 | 605.00 | 620.00 | 599.33 | 0.81% | 1,951,000 |
| Sep 11, 2026 | 635.00 | 635.00 | 605.00 | 615.00 | 594.50 | -3.15% | 1,814,900 |
| Sep 10, 2026 | 635.00 | 645.00 | 625.00 | 635.00 | 613.83 | - | 1,189,600 |
| Sep 9, 2026 | 635.00 | 635.00 | 620.00 | 635.00 | 613.83 | - | 1,008,800 |
| Sep 8, 2026 | 635.00 | 645.00 | 625.00 | 635.00 | 613.83 | -1.55% | 1,001,200 |
| Sep 7, 2026 | 655.00 | 655.00 | 625.00 | 645.00 | 623.50 | -1.53% | 1,767,300 |
| Sep 4, 2026 | 640.00 | 670.00 | 630.00 | 655.00 | 633.17 | 1.55% | 3,116,600 |
| Sep 3, 2026 | 610.00 | 655.00 | 605.00 | 645.00 | 623.50 | 6.61% | 5,934,100 |
| Sep 2, 2026 | 575.00 | 625.00 | 560.00 | 605.00 | 584.83 | 5.22% | 4,906,800 |
| Sep 1, 2026 | 575.00 | 585.00 | 570.00 | 575.00 | 555.83 | - | 1,785,100 |
| Aug 31, 2026 | 575.00 | 580.00 | 560.00 | 575.00 | 555.83 | - | 1,249,600 |
| Aug 28, 2026 | 585.00 | 585.00 | 565.00 | 575.00 | 555.83 | -0.86% | 1,243,400 |
| Aug 27, 2026 | 560.00 | 590.00 | 555.00 | 580.00 | 560.67 | 4.50% | 2,442,600 |
| Aug 26, 2026 | 570.00 | 575.00 | 555.00 | 555.00 | 536.50 | -2.63% | 1,720,700 |
| Aug 24, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 551.00 | - | 1,295,300 |
| Aug 21, 2026 | 580.00 | 585.00 | 570.00 | 570.00 | 551.00 | -0.87% | 1,414,000 |
| Aug 20, 2026 | 555.00 | 580.00 | 545.00 | 575.00 | 555.83 | 3.60% | 3,957,200 |
| Aug 19, 2026 | 565.00 | 570.00 | 550.00 | 555.00 | 536.50 | -0.89% | 1,209,900 |
| Aug 18, 2026 | 555.00 | 575.00 | 555.00 | 560.00 | 541.33 | 0.90% | 1,644,500 |