PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia · Delayed Price · Currency is IDR 535.00
0.00 (0.00%)
May 29, 2026, 4:11 PM WIB
PT Teladan Prima Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 570.00 | 580.00 | 545.00 | 555.00 | 555.00 | -2.63% | 991,500 |
| May 19, 2026 | 550.00 | 595.00 | 550.00 | 570.00 | 570.00 | -4.20% | 1,196,200 |
| May 18, 2026 | 600.00 | 600.00 | 575.00 | 595.00 | 595.00 | -0.83% | 786,000 |
| May 13, 2026 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | -1.64% | 819,300 |
| May 12, 2026 | 620.00 | 625.00 | 595.00 | 610.00 | 610.00 | -1.61% | 873,800 |
| May 11, 2026 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 738,800 |
| May 8, 2026 | 625.00 | 630.00 | 615.00 | 615.00 | 615.00 | -1.60% | 655,500 |
| May 7, 2026 | 630.00 | 640.00 | 620.00 | 625.00 | 625.00 | - | 1,033,100 |
| May 6, 2026 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 975,400 |
| May 5, 2026 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 998,300 |
| May 4, 2026 | 625.00 | 630.00 | 610.00 | 625.00 | 625.00 | - | 1,078,500 |
| Apr 30, 2026 | 645.00 | 645.00 | 615.00 | 625.00 | 625.00 | -3.10% | 1,032,900 |
| Apr 29, 2026 | 625.00 | 645.00 | 620.00 | 645.00 | 645.00 | 2.38% | 1,167,000 |
| Apr 28, 2026 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | -2.33% | 994,900 |
| Apr 27, 2026 | 630.00 | 650.00 | 620.00 | 645.00 | 645.00 | 2.16% | 2,533,400 |
| Apr 24, 2026 | 695.00 | 695.00 | 670.00 | 670.00 | 631.35 | -2.90% | 4,073,900 |
| Apr 23, 2026 | 690.00 | 695.00 | 675.00 | 690.00 | 650.20 | - | 2,790,100 |
| Apr 22, 2026 | 695.00 | 705.00 | 670.00 | 690.00 | 650.20 | -0.72% | 2,653,900 |
| Apr 21, 2026 | 690.00 | 695.00 | 680.00 | 695.00 | 654.91 | 2.21% | 1,920,400 |
| Apr 20, 2026 | 675.00 | 695.00 | 675.00 | 680.00 | 640.77 | 1.49% | 4,043,700 |
| Apr 17, 2026 | 660.00 | 670.00 | 650.00 | 670.00 | 631.35 | 3.08% | 2,261,900 |
| Apr 16, 2026 | 645.00 | 660.00 | 640.00 | 650.00 | 612.50 | 0.78% | 2,040,200 |
| Apr 15, 2026 | 635.00 | 645.00 | 635.00 | 645.00 | 607.79 | 1.57% | 1,137,600 |
| Apr 14, 2026 | 625.00 | 640.00 | 625.00 | 635.00 | 598.37 | 2.42% | 1,351,500 |
| Apr 13, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 584.23 | -0.80% | 976,800 |
| Apr 10, 2026 | 635.00 | 635.00 | 615.00 | 625.00 | 588.95 | -0.79% | 1,406,500 |
| Apr 9, 2026 | 625.00 | 630.00 | 620.00 | 630.00 | 593.66 | 0.80% | 468,700 |
| Apr 8, 2026 | 630.00 | 635.00 | 620.00 | 625.00 | 588.95 | -0.79% | 662,700 |
| Apr 7, 2026 | 635.00 | 635.00 | 620.00 | 630.00 | 593.66 | -0.79% | 701,100 |
| Apr 6, 2026 | 640.00 | 645.00 | 620.00 | 635.00 | 598.37 | -0.78% | 932,200 |
| Apr 2, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 603.08 | - | 746,700 |
| Apr 1, 2026 | 635.00 | 645.00 | 630.00 | 640.00 | 603.08 | 1.59% | 988,500 |
| Mar 31, 2026 | 630.00 | 635.00 | 620.00 | 630.00 | 593.66 | - | 1,052,000 |
| Mar 30, 2026 | 625.00 | 630.00 | 610.00 | 630.00 | 593.66 | 0.80% | 918,500 |
| Mar 27, 2026 | 625.00 | 625.00 | 610.00 | 625.00 | 588.95 | - | 668,300 |
| Mar 26, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 588.95 | 1.63% | 806,200 |
| Mar 25, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 579.52 | 0.82% | 1,121,600 |
| Mar 17, 2026 | 605.00 | 625.00 | 605.00 | 610.00 | 574.81 | 0.83% | 479,300 |
| Mar 16, 2026 | 630.00 | 630.00 | 605.00 | 605.00 | 570.10 | -3.97% | 707,900 |
| Mar 13, 2026 | 650.00 | 650.00 | 625.00 | 630.00 | 593.66 | -2.33% | 861,000 |
| Mar 12, 2026 | 645.00 | 655.00 | 640.00 | 645.00 | 607.79 | -1.53% | 622,700 |
| Mar 11, 2026 | 660.00 | 665.00 | 640.00 | 655.00 | 617.22 | -0.76% | 518,900 |
| Mar 10, 2026 | 650.00 | 675.00 | 645.00 | 660.00 | 621.93 | 1.54% | 2,580,600 |
| Mar 9, 2026 | 650.00 | 660.00 | 635.00 | 650.00 | 612.50 | 0.78% | 1,160,800 |
| Mar 6, 2026 | 645.00 | 655.00 | 635.00 | 645.00 | 607.79 | -0.77% | 266,300 |