PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia
· Delayed Price · Currency is IDR 685.00
+5.00 (0.73%)
Sep 29, 2025, 3:49 PM WIB
PT Teladan Prima Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 690.00 | 700.00 | 685.00 | 685.00 | 685.00 | -0.72% | 1,197,000 |
| Sep 25, 2025 | 695.00 | 700.00 | 680.00 | 690.00 | 690.00 | - | 3,072,100 |
| Sep 24, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 1,173,800 |
| Sep 23, 2025 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | - | 1,497,600 |
| Sep 22, 2025 | 705.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 1,037,600 |
| Sep 19, 2025 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.19% | 1,505,300 |
| Sep 18, 2025 | 695.00 | 700.00 | 680.00 | 685.00 | 685.00 | -1.44% | 1,678,500 |
| Sep 17, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -1.42% | 2,426,000 |
| Sep 16, 2025 | 710.00 | 715.00 | 695.00 | 705.00 | 705.00 | -0.70% | 1,380,400 |
| Sep 15, 2025 | 705.00 | 725.00 | 700.00 | 710.00 | 710.00 | 0.71% | 3,765,500 |
| Sep 12, 2025 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | -0.70% | 870,300 |
| Sep 11, 2025 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.39% | 1,457,700 |
| Sep 10, 2025 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1.41% | 1,064,100 |
| Sep 9, 2025 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 1,621,000 |
| Sep 8, 2025 | 720.00 | 740.00 | 700.00 | 700.00 | 700.00 | -2.78% | 3,607,100 |
| Sep 4, 2025 | 765.00 | 765.00 | 705.00 | 720.00 | 720.00 | -5.88% | 4,525,200 |
| Sep 3, 2025 | 710.00 | 790.00 | 700.00 | 765.00 | 765.00 | 8.51% | 10,188,800 |
| Sep 2, 2025 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 2.17% | 1,179,400 |
| Sep 1, 2025 | 615.00 | 700.00 | 615.00 | 690.00 | 690.00 | -0.72% | 2,417,000 |
| Aug 29, 2025 | 705.00 | 705.00 | 680.00 | 695.00 | 695.00 | -0.71% | 1,864,500 |
| 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 |