PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia · Delayed Price · Currency is IDR 575.00
+35.00 (6.48%)
Aug 4, 2026, 4:11 PM WIB
PT Teladan Prima Agro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 540.00 | 545.00 | 535.00 | 545.00 | - | 0.93% | 2,547,800 |
| Aug 3, 2026 | 525.00 | 545.00 | 520.00 | 540.00 | 540.00 | 3.85% | 2,547,600 |
| Jul 31, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 1,699,700 |
| Jul 30, 2026 | 515.00 | 540.00 | 515.00 | 520.00 | 520.00 | 0.97% | 2,932,200 |
| Jul 29, 2026 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | -1.90% | 1,305,900 |
| Jul 28, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 821,100 |
| Jul 27, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 737,400 |
| Jul 24, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 958,900 |
| Jul 23, 2026 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | 0.94% | 2,025,100 |
| Jul 22, 2026 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 1.92% | 1,170,600 |
| Jul 21, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 649,900 |
| Jul 20, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 526,900 |
| Jul 17, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 638,600 |
| Jul 16, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 512,400 |
| Jul 15, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 643,100 |
| Jul 14, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 1,037,400 |
| Jul 13, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | -1.92% | 590,300 |
| Jul 10, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1.96% | 629,200 |
| Jul 9, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 688,400 |
| Jul 8, 2026 | 515.00 | 515.00 | 498.00 | 505.00 | 505.00 | -1.94% | 621,700 |
| Jul 7, 2026 | 515.00 | 525.00 | 500.00 | 515.00 | 515.00 | - | 5,596,500 |
| Jul 6, 2026 | 525.00 | 525.00 | 500.00 | 515.00 | 515.00 | -0.96% | 357,100 |
| Jul 3, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 795,600 |
| Jul 2, 2026 | 498.00 | 520.00 | 492.00 | 515.00 | 515.00 | 3.83% | 617,400 |
| Jul 1, 2026 | 494.00 | 498.00 | 488.00 | 496.00 | 496.00 | 0.40% | 463,000 |
| Jun 30, 2026 | 500.00 | 500.00 | 484.00 | 494.00 | 494.00 | -1.20% | 602,400 |
| Jun 29, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.99% | 431,600 |
| Jun 26, 2026 | 515.00 | 515.00 | 498.00 | 505.00 | 505.00 | -0.98% | 516,300 |
| Jun 25, 2026 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 2.00% | 463,200 |
| Jun 24, 2026 | 520.00 | 530.00 | 490.00 | 500.00 | 500.00 | -3.85% | 407,400 |
| Jun 23, 2026 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | -0.95% | 831,700 |
| Jun 22, 2026 | 505.00 | 525.00 | 496.00 | 525.00 | 525.00 | 3.96% | 693,100 |
| Jun 19, 2026 | 505.00 | 515.00 | 496.00 | 505.00 | 505.00 | - | 452,500 |
| Jun 18, 2026 | 530.00 | 530.00 | 505.00 | 505.00 | 505.00 | -4.72% | 558,200 |
| Jun 17, 2026 | 550.00 | 555.00 | 498.00 | 530.00 | 530.00 | -2.75% | 1,013,000 |
| Jun 15, 2026 | 500.00 | 555.00 | 498.00 | 545.00 | 545.00 | 9.88% | 1,457,100 |
| Jun 12, 2026 | 470.00 | 515.00 | 468.00 | 496.00 | 496.00 | 5.53% | 1,045,700 |
| Jun 11, 2026 | 472.00 | 472.00 | 458.00 | 470.00 | 470.00 | - | 831,000 |
| Jun 10, 2026 | 446.00 | 482.00 | 446.00 | 470.00 | 470.00 | 5.86% | 1,017,600 |
| Jun 9, 2026 | 438.00 | 460.00 | 432.00 | 444.00 | 444.00 | 1.83% | 968,100 |
| Jun 8, 2026 | 470.00 | 470.00 | 416.00 | 436.00 | 436.00 | -7.63% | 727,500 |
| Jun 5, 2026 | 490.00 | 492.00 | 452.00 | 472.00 | 472.00 | -3.67% | 576,100 |
| Jun 4, 2026 | 494.00 | 520.00 | 472.00 | 490.00 | 490.00 | -0.81% | 919,500 |
| Jun 3, 2026 | 535.00 | 535.00 | 490.00 | 494.00 | 494.00 | -7.66% | 1,142,100 |
| Jun 2, 2026 | 535.00 | 550.00 | 515.00 | 535.00 | 535.00 | - | 740,300 |
| May 29, 2026 | 535.00 | 550.00 | 525.00 | 535.00 | 535.00 | - | 451,500 |
| May 26, 2026 | 550.00 | 555.00 | 520.00 | 535.00 | 535.00 | -2.73% | 659,500 |
| May 25, 2026 | 545.00 | 550.00 | 530.00 | 550.00 | 550.00 | 3.77% | 558,700 |
| May 22, 2026 | 515.00 | 535.00 | 500.00 | 530.00 | 530.00 | 0.95% | 877,600 |
| May 21, 2026 | 555.00 | 560.00 | 515.00 | 525.00 | 525.00 | -5.41% | 748,700 |