PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia
· Delayed Price · Currency is IDR 720.00
-20.00 (-2.70%)
At close: Dec 5, 2025
PT Teladan Prima Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -2.70% | 763,500 |
| Dec 4, 2025 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | - | 1,044,200 |
| Dec 3, 2025 | 750.00 | 750.00 | 730.00 | 740.00 | 740.00 | -1.33% | 619,700 |
| Dec 2, 2025 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | 0.67% | 1,147,900 |
| Dec 1, 2025 | 720.00 | 750.00 | 720.00 | 745.00 | 745.00 | 4.20% | 2,383,400 |
| Nov 28, 2025 | 715.00 | 730.00 | 710.00 | 715.00 | 715.00 | 0.70% | 850,900 |
| Nov 27, 2025 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -2.07% | 895,200 |
| Nov 26, 2025 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 970,600 |
| Nov 25, 2025 | 720.00 | 740.00 | 715.00 | 725.00 | 725.00 | 0.69% | 2,176,000 |
| Nov 24, 2025 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | - | 815,100 |
| Nov 21, 2025 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | -0.69% | 1,137,900 |
| Nov 20, 2025 | 715.00 | 730.00 | 715.00 | 725.00 | 725.00 | 1.40% | 1,130,600 |
| Nov 19, 2025 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 0.70% | 1,185,100 |
| Nov 18, 2025 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 1,295,800 |
| Nov 17, 2025 | 715.00 | 715.00 | 695.00 | 700.00 | 700.00 | -2.10% | 1,303,200 |
| Nov 14, 2025 | 720.00 | 730.00 | 700.00 | 715.00 | 715.00 | -0.69% | 2,232,000 |
| Nov 13, 2025 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | -0.69% | 911,900 |
| Nov 12, 2025 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 0.69% | 709,700 |
| Nov 11, 2025 | 730.00 | 735.00 | 710.00 | 720.00 | 720.00 | -1.37% | 1,049,700 |
| Nov 10, 2025 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | - | 930,200 |
| Nov 7, 2025 | 730.00 | 730.00 | 720.00 | 730.00 | 730.00 | - | 724,000 |
| Nov 6, 2025 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | 2.10% | 1,057,100 |
| Nov 5, 2025 | 725.00 | 725.00 | 700.00 | 715.00 | 715.00 | -2.72% | 2,009,200 |
| Nov 4, 2025 | 730.00 | 735.00 | 710.00 | 735.00 | 735.00 | 0.68% | 1,452,900 |
| Nov 3, 2025 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | -0.68% | 1,298,200 |
| Oct 31, 2025 | 740.00 | 740.00 | 715.00 | 735.00 | 735.00 | -0.68% | 2,063,600 |
| Oct 30, 2025 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | -0.67% | 1,600,400 |
| Oct 29, 2025 | 780.00 | 780.00 | 740.00 | 745.00 | 745.00 | -5.10% | 3,054,000 |
| Oct 28, 2025 | 805.00 | 805.00 | 765.00 | 785.00 | 785.00 | -2.48% | 1,503,100 |
| Oct 27, 2025 | 830.00 | 835.00 | 790.00 | 805.00 | 805.00 | -1.83% | 1,302,600 |
| Oct 24, 2025 | 865.00 | 865.00 | 780.00 | 820.00 | 820.00 | -5.20% | 1,838,500 |
| Oct 23, 2025 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | - | 1,289,600 |
| Oct 22, 2025 | 825.00 | 865.00 | 800.00 | 865.00 | 865.00 | 5.49% | 1,461,200 |
| Oct 21, 2025 | 825.00 | 835.00 | 810.00 | 820.00 | 820.00 | -0.61% | 978,300 |
| Oct 20, 2025 | 815.00 | 835.00 | 785.00 | 825.00 | 825.00 | 1.23% | 2,168,800 |
| Oct 17, 2025 | 875.00 | 885.00 | 780.00 | 815.00 | 815.00 | -6.86% | 2,748,300 |
| Oct 16, 2025 | 745.00 | 925.00 | 745.00 | 875.00 | 875.00 | 18.24% | 13,450,000 |
| Oct 15, 2025 | 705.00 | 740.00 | 705.00 | 740.00 | 740.00 | 3.50% | 3,034,200 |
| Oct 14, 2025 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | -1.38% | 2,726,100 |
| Oct 13, 2025 | 725.00 | 735.00 | 710.00 | 725.00 | 709.50 | - | 5,254,900 |
| Oct 10, 2025 | 730.00 | 730.00 | 710.00 | 725.00 | 709.50 | - | 1,557,300 |
| Oct 9, 2025 | 705.00 | 735.00 | 700.00 | 725.00 | 709.50 | 2.84% | 3,529,000 |
| Oct 8, 2025 | 705.00 | 705.00 | 690.00 | 705.00 | 689.93 | - | 1,567,300 |
| Oct 7, 2025 | 715.00 | 715.00 | 700.00 | 705.00 | 689.93 | -0.70% | 1,805,800 |
| Oct 6, 2025 | 715.00 | 720.00 | 695.00 | 710.00 | 694.82 | - | 3,470,100 |
| Oct 3, 2025 | 690.00 | 725.00 | 680.00 | 710.00 | 694.82 | 3.65% | 3,861,400 |
| Oct 2, 2025 | 695.00 | 695.00 | 680.00 | 685.00 | 670.36 | -1.44% | 1,639,700 |
| Oct 1, 2025 | 695.00 | 695.00 | 685.00 | 695.00 | 680.14 | -0.71% | 1,221,600 |
| Sep 30, 2025 | 690.00 | 700.00 | 680.00 | 700.00 | 685.03 | 1.45% | 1,922,200 |
| Sep 29, 2025 | 685.00 | 700.00 | 685.00 | 690.00 | 675.25 | 0.73% | 1,325,100 |