PT Teladan Prima Agro Tbk(ID:TLDN)
Rp505.00-10.00 (-1.94%)
ID:TLDN
PT Teladan Prima Agro Tbk historical prices
Rp505.00
At close:-10.00 (-1.94%)
PT Teladan Prima Agro Tbk (TLDN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 458,800 | 0.34 |
| Nov 10, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | +0.98% | 928,500 | 0.69 |
| Nov 09, 2026 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.00% | 603,600 | 0.44 |
| Nov 06, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.00% | 428,000 | 0.31 |
| Nov 05, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.00% | 746,300 | 0.54 |
| Nov 04, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.00% | 1,015,900 | 0.73 |
| Nov 03, 2026 | 540.00 | 540.00 | 505.00 | 510.00 | 510.00 | -5.56% | 942,400 | 0.68 |
| Nov 02, 2026 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | -0.92% | 747,000 | 0.53 |
| Oct 30, 2026 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | 0.00% | 316,700 | 0.22 |
| Oct 29, 2026 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | -0.91% | 967,500 | 0.66 |
| Oct 28, 2026 | 560.00 | 560.00 | 535.00 | 550.00 | 550.00 | 0.00% | 801,200 | 0.54 |
| Oct 27, 2026 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 392,500 | 0.26 |
| Oct 26, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 345,200 | 0.22 |
| Oct 23, 2026 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | +0.89% | 391,000 | 0.25 |
| Oct 22, 2026 | 550.00 | 565.00 | 535.00 | 560.00 | 560.00 | +1.82% | 1,162,200 | 0.75 |
| Oct 21, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | -0.90% | 737,700 | 0.48 |
| Oct 20, 2026 | 505.00 | 560.00 | 505.00 | 555.00 | 555.00 | +8.82% | 1,107,900 | 0.71 |
| Oct 19, 2026 | 525.00 | 525.00 | 490.00 | 510.00 | 510.00 | -2.86% | 1,615,200 | 1.04 |
| Oct 16, 2026 | 550.00 | 570.00 | 486.00 | 525.00 | 525.00 | -7.89% | 2,015,200 | 1.32 |
| Oct 15, 2026 | 570.00 | 580.00 | 555.00 | 570.00 | 570.00 | 0.00% | 958,200 | 0.63 |
| Oct 14, 2026 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 0.00% | 714,700 | 0.47 |
| Oct 13, 2026 | 580.00 | 580.00 | 520.00 | 570.00 | 570.00 | -1.72% | 1,840,300 | 1.23 |
| Oct 12, 2026 | 615.00 | 620.00 | 600.00 | 600.00 | 580.00 | -2.44% | 2,898,900 | 1.98 |
| Oct 09, 2026 | 600.00 | 615.00 | 595.00 | 615.00 | 594.50 | +2.50% | 2,151,800 | 1.49 |
| Oct 08, 2026 | 605.00 | 610.00 | 600.00 | 600.00 | 580.00 | 0.00% | 1,539,000 | 1.07 |
| Oct 07, 2026 | 600.00 | 605.00 | 600.00 | 600.00 | 580.00 | 0.00% | 1,054,200 | 0.74 |
| Oct 06, 2026 | 600.00 | 605.00 | 595.00 | 600.00 | 580.00 | +0.84% | 1,674,600 | 1.19 |
| Oct 05, 2026 | 595.00 | 610.00 | 595.00 | 595.00 | 575.17 | 0.00% | 1,337,400 | 0.96 |
| Oct 02, 2026 | 575.00 | 595.00 | 560.00 | 595.00 | 575.17 | +3.48% | 1,677,400 | 1.15 |
| Oct 01, 2026 | 590.00 | 590.00 | 570.00 | 575.00 | 555.83 | -2.54% | 687,900 | 0.47 |
| Sep 30, 2026 | 595.00 | 595.00 | 585.00 | 590.00 | 570.33 | -0.84% | 500,600 | 0.34 |
| Sep 29, 2026 | 580.00 | 595.00 | 570.00 | 595.00 | 575.17 | +2.59% | 762,200 | 0.52 |
| Sep 28, 2026 | 585.00 | 600.00 | 570.00 | 580.00 | 560.67 | -0.85% | 957,000 | 0.66 |
| Sep 25, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 565.50 | 0.00% | 445,900 | 0.31 |
| Sep 24, 2026 | 600.00 | 600.00 | 585.00 | 585.00 | 565.50 | -2.50% | 1,074,800 | 0.74 |
| Sep 23, 2026 | 600.00 | 615.00 | 595.00 | 600.00 | 580.00 | 0.00% | 937,400 | 0.65 |
| Sep 22, 2026 | 615.00 | 620.00 | 590.00 | 600.00 | 580.00 | -1.64% | 1,664,000 | 1.17 |
| Sep 21, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 589.67 | -1.61% | 742,200 | 0.53 |
| Sep 18, 2026 | 630.00 | 640.00 | 610.00 | 620.00 | 599.33 | -2.36% | 1,193,800 | 0.85 |
| Sep 17, 2026 | 615.00 | 635.00 | 610.00 | 635.00 | 613.83 | +3.25% | 949,700 | 0.68 |
| Sep 16, 2026 | 620.00 | 625.00 | 610.00 | 615.00 | 594.50 | -0.81% | 741,300 | 0.53 |
| Sep 15, 2026 | 620.00 | 635.00 | 615.00 | 620.00 | 599.33 | 0.00% | 1,253,800 | 0.90 |
| Sep 14, 2026 | 610.00 | 625.00 | 605.00 | 620.00 | 599.33 | +0.81% | 1,951,000 | 1.42 |
| Sep 11, 2026 | 635.00 | 635.00 | 605.00 | 615.00 | 594.50 | -3.15% | 1,814,900 | 1.35 |
| Sep 10, 2026 | 635.00 | 645.00 | 625.00 | 635.00 | 613.83 | 0.00% | 1,189,600 | 0.88 |
| Sep 09, 2026 | 635.00 | 635.00 | 620.00 | 635.00 | 613.83 | 0.00% | 1,008,800 | 0.75 |
| Sep 08, 2026 | 635.00 | 645.00 | 625.00 | 635.00 | 613.83 | -1.55% | 1,001,200 | 0.74 |
| Sep 07, 2026 | 655.00 | 655.00 | 625.00 | 645.00 | 623.50 | -1.53% | 1,767,300 | 1.33 |
| Sep 04, 2026 | 640.00 | 670.00 | 630.00 | 655.00 | 633.17 | +1.55% | 3,116,600 | 2.40 |
| Sep 03, 2026 | 610.00 | 655.00 | 605.00 | 645.00 | 623.50 | +6.61% | 5,934,100 | 4.88 |
