PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia
· Delayed Price · Currency is IDR 645.00
-5.00 (-0.77%)
At close: Mar 6, 2026
PT Teladan Prima Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 645.00 | 655.00 | 640.00 | 640.00 | - | -1.54% | 174,900 |
| Mar 5, 2026 | 645.00 | 655.00 | 640.00 | 650.00 | 650.00 | 0.78% | 401,500 |
| Mar 4, 2026 | 650.00 | 655.00 | 630.00 | 645.00 | 645.00 | -2.27% | 607,000 |
| Mar 3, 2026 | 655.00 | 660.00 | 640.00 | 660.00 | 660.00 | 0.76% | 676,300 |
| Mar 2, 2026 | 650.00 | 670.00 | 650.00 | 655.00 | 655.00 | -0.76% | 1,426,100 |
| Feb 27, 2026 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 214,000 |
| Feb 26, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 512,400 |
| Feb 25, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 516,600 |
| Feb 24, 2026 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | - | 572,900 |
| Feb 23, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 320,300 |
| Feb 20, 2026 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | - | 821,700 |
| Feb 19, 2026 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | -0.76% | 844,200 |
| Feb 18, 2026 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 489,800 |
| Feb 13, 2026 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 399,500 |
| Feb 12, 2026 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | - | 406,000 |
| Feb 11, 2026 | 660.00 | 660.00 | 630.00 | 660.00 | 660.00 | - | 1,000,800 |
| Feb 10, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 500,000 |
| Feb 9, 2026 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 540,600 |
| Feb 6, 2026 | 660.00 | 660.00 | 630.00 | 655.00 | 655.00 | -0.76% | 593,800 |
| Feb 5, 2026 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 1.54% | 419,400 |
| Feb 4, 2026 | 635.00 | 655.00 | 625.00 | 650.00 | 650.00 | 2.36% | 871,800 |
| Feb 3, 2026 | 615.00 | 635.00 | 615.00 | 635.00 | 635.00 | 2.42% | 561,900 |
| Feb 2, 2026 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | -3.88% | 1,076,900 |
| Jan 30, 2026 | 640.00 | 655.00 | 630.00 | 645.00 | 645.00 | - | 777,900 |
| Jan 29, 2026 | 640.00 | 645.00 | 580.00 | 645.00 | 645.00 | 0.78% | 1,314,600 |
| Jan 28, 2026 | 670.00 | 670.00 | 615.00 | 640.00 | 640.00 | -4.48% | 2,080,800 |
| Jan 27, 2026 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 969,000 |
| Jan 26, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | -1.47% | 659,400 |
| Jan 23, 2026 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 613,400 |
| Jan 22, 2026 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 0.74% | 730,300 |
| Jan 21, 2026 | 680.00 | 680.00 | 660.00 | 675.00 | 675.00 | -0.74% | 884,400 |
| Jan 20, 2026 | 675.00 | 685.00 | 665.00 | 680.00 | 680.00 | 0.74% | 1,625,400 |
| Jan 19, 2026 | 660.00 | 675.00 | 655.00 | 675.00 | 675.00 | 2.27% | 956,800 |
| Jan 15, 2026 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | - | 829,200 |
| Jan 14, 2026 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 1.54% | 759,100 |
| Jan 13, 2026 | 680.00 | 685.00 | 640.00 | 650.00 | 650.00 | -5.11% | 3,882,400 |
| Jan 12, 2026 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | - | 753,500 |
| Jan 9, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 629,500 |
| Jan 8, 2026 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | - | 1,671,400 |
| Jan 7, 2026 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 998,700 |
| Jan 6, 2026 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 1,446,600 |
| Jan 5, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.43% | 751,400 |
| Jan 2, 2026 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 1,039,400 |
| Dec 30, 2025 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1.45% | 609,400 |
| Dec 29, 2025 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 826,200 |
| Dec 24, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 373,800 |
| Dec 23, 2025 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 1.46% | 917,400 |
| Dec 22, 2025 | 695.00 | 695.00 | 670.00 | 685.00 | 685.00 | -0.72% | 1,112,400 |
| Dec 19, 2025 | 695.00 | 700.00 | 665.00 | 690.00 | 690.00 | -0.72% | 737,400 |
| Dec 18, 2025 | 690.00 | 700.00 | 675.00 | 695.00 | 695.00 | 0.72% | 737,900 |
| Dec 17, 2025 | 680.00 | 700.00 | 675.00 | 690.00 | 690.00 | 2.22% | 1,190,700 |
| Dec 16, 2025 | 665.00 | 685.00 | 660.00 | 675.00 | 675.00 | -0.74% | 1,286,500 |
| Dec 15, 2025 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | -1.45% | 704,700 |
| Dec 12, 2025 | 690.00 | 700.00 | 665.00 | 690.00 | 690.00 | -0.72% | 1,579,400 |
| Dec 11, 2025 | 725.00 | 725.00 | 660.00 | 695.00 | 695.00 | -4.79% | 3,462,700 |
| Dec 10, 2025 | 730.00 | 735.00 | 715.00 | 730.00 | 730.00 | - | 1,216,900 |
| Dec 9, 2025 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 0.69% | 1,264,700 |
| Dec 8, 2025 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | 0.69% | 1,059,400 |
| 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 |