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 |
| Sep 26, 2025 | 690.00 | 700.00 | 680.00 | 685.00 | 670.36 | -0.72% | 1,892,100 |
| Sep 25, 2025 | 695.00 | 700.00 | 680.00 | 690.00 | 675.25 | - | 3,072,100 |
| Sep 24, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 675.25 | -0.72% | 1,173,800 |
| Sep 23, 2025 | 695.00 | 700.00 | 680.00 | 695.00 | 680.14 | - | 1,497,600 |
| Sep 22, 2025 | 705.00 | 705.00 | 690.00 | 695.00 | 680.14 | -0.71% | 1,037,600 |
| Sep 19, 2025 | 685.00 | 700.00 | 680.00 | 700.00 | 685.03 | 2.19% | 1,505,300 |
| Sep 18, 2025 | 695.00 | 700.00 | 680.00 | 685.00 | 670.36 | -1.44% | 1,678,500 |
| Sep 17, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 680.14 | -1.42% | 2,426,000 |
| Sep 16, 2025 | 710.00 | 715.00 | 695.00 | 705.00 | 689.93 | -0.70% | 1,380,400 |
| Sep 15, 2025 | 705.00 | 725.00 | 700.00 | 710.00 | 694.82 | 0.71% | 3,765,500 |
| Sep 12, 2025 | 720.00 | 720.00 | 700.00 | 705.00 | 689.93 | -0.70% | 870,300 |
| Sep 11, 2025 | 715.00 | 720.00 | 700.00 | 710.00 | 694.82 | -1.39% | 1,457,700 |
| Sep 10, 2025 | 705.00 | 720.00 | 700.00 | 720.00 | 704.61 | 1.41% | 1,064,100 |
| Sep 9, 2025 | 700.00 | 715.00 | 695.00 | 710.00 | 694.82 | 1.43% | 1,621,000 |
| Sep 8, 2025 | 720.00 | 740.00 | 700.00 | 700.00 | 685.03 | -2.78% | 3,607,100 |
| Sep 4, 2025 | 765.00 | 765.00 | 705.00 | 720.00 | 704.61 | -5.88% | 4,525,200 |
| Sep 3, 2025 | 710.00 | 790.00 | 700.00 | 765.00 | 748.64 | 8.51% | 10,188,800 |
| Sep 2, 2025 | 695.00 | 705.00 | 690.00 | 705.00 | 689.93 | 2.17% | 1,179,300 |
| Sep 1, 2025 | 615.00 | 700.00 | 615.00 | 690.00 | 675.25 | -0.72% | 2,417,000 |
| Aug 29, 2025 | 705.00 | 705.00 | 680.00 | 695.00 | 680.14 | -0.71% | 1,864,500 |
| Aug 28, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 685.03 | - | 1,387,800 |
| Aug 27, 2025 | 705.00 | 710.00 | 690.00 | 700.00 | 685.03 | -1.41% | 1,682,800 |
| Aug 26, 2025 | 725.00 | 725.00 | 700.00 | 710.00 | 694.82 | -2.07% | 1,557,700 |
| Aug 25, 2025 | 705.00 | 750.00 | 690.00 | 725.00 | 709.50 | 4.32% | 5,087,000 |
| Aug 22, 2025 | 695.00 | 700.00 | 685.00 | 695.00 | 680.14 | - | 1,389,000 |
| Aug 21, 2025 | 700.00 | 705.00 | 680.00 | 695.00 | 680.14 | -0.71% | 4,004,100 |
| Aug 20, 2025 | 675.00 | 705.00 | 665.00 | 700.00 | 685.03 | 6.06% | 6,039,800 |
| Aug 19, 2025 | 640.00 | 680.00 | 635.00 | 660.00 | 645.89 | 4.76% | 3,131,600 |
| Aug 15, 2025 | 630.00 | 635.00 | 620.00 | 630.00 | 616.53 | - | 933,600 |
| Aug 14, 2025 | 625.00 | 630.00 | 615.00 | 630.00 | 616.53 | 0.80% | 1,364,600 |
| Aug 13, 2025 | 620.00 | 625.00 | 610.00 | 625.00 | 611.64 | 0.81% | 781,700 |
| Aug 12, 2025 | 635.00 | 640.00 | 615.00 | 620.00 | 606.74 | -0.80% | 792,100 |
| Aug 11, 2025 | 620.00 | 635.00 | 615.00 | 625.00 | 611.64 | 0.81% | 1,708,200 |
| Aug 8, 2025 | 625.00 | 625.00 | 610.00 | 620.00 | 606.74 | - | 453,100 |
| Aug 7, 2025 | 640.00 | 640.00 | 605.00 | 620.00 | 606.74 | -1.59% | 1,356,000 |
| Aug 6, 2025 | 630.00 | 645.00 | 620.00 | 630.00 | 616.53 | -0.79% | 974,000 |
| Aug 5, 2025 | 640.00 | 645.00 | 625.00 | 635.00 | 621.42 | -0.78% | 1,324,300 |
| Aug 4, 2025 | 660.00 | 665.00 | 635.00 | 640.00 | 626.32 | -3.03% | 1,709,300 |
| Aug 1, 2025 | 655.00 | 675.00 | 650.00 | 660.00 | 645.89 | 1.54% | 1,881,000 |
| Jul 31, 2025 | 695.00 | 740.00 | 620.00 | 650.00 | 636.10 | -3.70% | 5,971,600 |
| Jul 30, 2025 | 635.00 | 775.00 | 635.00 | 675.00 | 660.57 | 8.87% | 6,731,500 |
| Jul 29, 2025 | 610.00 | 620.00 | 605.00 | 620.00 | 606.74 | 1.64% | 427,300 |
| Jul 28, 2025 | 600.00 | 610.00 | 595.00 | 610.00 | 596.96 | 1.67% | 316,700 |
| Jul 25, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 587.17 | -1.64% | 355,200 |
| Jul 24, 2025 | 610.00 | 615.00 | 600.00 | 610.00 | 596.96 | - | 434,800 |
| Jul 23, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 596.96 | 1.67% | 481,700 |
| Jul 22, 2025 | 590.00 | 600.00 | 585.00 | 600.00 | 587.17 | 1.69% | 788,500 |
| Jul 21, 2025 | 595.00 | 595.00 | 585.00 | 590.00 | 577.39 | -0.84% | 330,500 |
| Jul 18, 2025 | 590.00 | 605.00 | 590.00 | 595.00 | 582.28 | 0.85% | 505,700 |
| Jul 17, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 577.39 | 0.85% | 454,000 |