PT Teladan Prima Agro Tbk (IDX:TLDN)
Indonesia
· Delayed Price · Currency is IDR 630.00
0.00 (0.00%)
Apr 29, 2026, 11:19 AM WIB
PT Teladan Prima Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 625.00 | 640.00 | 620.00 | 640.00 | - | 1.59% | 393,300 |
| Apr 28, 2026 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | -2.33% | 994,900 |
| Apr 27, 2026 | 630.00 | 650.00 | 620.00 | 645.00 | 645.00 | -3.73% | 2,533,400 |
| Apr 24, 2026 | 695.00 | 695.00 | 670.00 | 670.00 | 631.35 | -2.90% | 4,073,900 |
| Apr 23, 2026 | 690.00 | 695.00 | 675.00 | 690.00 | 650.20 | - | 2,790,100 |
| Apr 22, 2026 | 695.00 | 705.00 | 670.00 | 690.00 | 650.20 | -0.72% | 2,653,900 |
| Apr 21, 2026 | 690.00 | 695.00 | 680.00 | 695.00 | 654.91 | 2.21% | 1,920,400 |
| Apr 20, 2026 | 675.00 | 695.00 | 675.00 | 680.00 | 640.77 | 1.49% | 4,043,700 |
| Apr 17, 2026 | 660.00 | 670.00 | 650.00 | 670.00 | 631.35 | 3.08% | 2,261,900 |
| Apr 16, 2026 | 645.00 | 660.00 | 640.00 | 650.00 | 612.50 | 0.78% | 2,040,200 |
| Apr 15, 2026 | 635.00 | 645.00 | 635.00 | 645.00 | 607.79 | 1.57% | 1,137,600 |
| Apr 14, 2026 | 625.00 | 640.00 | 625.00 | 635.00 | 598.37 | 2.42% | 1,351,500 |
| Apr 13, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 584.23 | -0.80% | 976,800 |
| Apr 10, 2026 | 635.00 | 635.00 | 615.00 | 625.00 | 588.95 | -0.79% | 1,406,500 |
| Apr 9, 2026 | 625.00 | 630.00 | 620.00 | 630.00 | 593.66 | 0.80% | 468,700 |
| Apr 8, 2026 | 630.00 | 635.00 | 620.00 | 625.00 | 588.95 | -0.79% | 662,700 |
| Apr 7, 2026 | 635.00 | 635.00 | 620.00 | 630.00 | 593.66 | -0.79% | 701,100 |
| Apr 6, 2026 | 640.00 | 645.00 | 620.00 | 635.00 | 598.37 | -0.78% | 932,200 |
| Apr 2, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 603.08 | - | 746,700 |
| Apr 1, 2026 | 635.00 | 645.00 | 630.00 | 640.00 | 603.08 | 1.59% | 988,500 |
| Mar 31, 2026 | 630.00 | 635.00 | 620.00 | 630.00 | 593.66 | - | 1,052,000 |
| Mar 30, 2026 | 625.00 | 630.00 | 610.00 | 630.00 | 593.66 | 0.80% | 918,500 |
| Mar 27, 2026 | 625.00 | 625.00 | 610.00 | 625.00 | 588.95 | - | 668,300 |
| Mar 26, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 588.95 | 1.63% | 806,200 |
| Mar 25, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 579.52 | 0.82% | 1,121,600 |
| Mar 17, 2026 | 605.00 | 625.00 | 605.00 | 610.00 | 574.81 | 0.83% | 479,300 |
| Mar 16, 2026 | 630.00 | 630.00 | 605.00 | 605.00 | 570.10 | -3.97% | 707,900 |
| Mar 13, 2026 | 650.00 | 650.00 | 625.00 | 630.00 | 593.66 | -2.33% | 861,000 |
| Mar 12, 2026 | 645.00 | 655.00 | 640.00 | 645.00 | 607.79 | -1.53% | 622,700 |
| Mar 11, 2026 | 660.00 | 665.00 | 640.00 | 655.00 | 617.22 | -0.76% | 518,900 |
| Mar 10, 2026 | 650.00 | 675.00 | 645.00 | 660.00 | 621.93 | 1.54% | 2,580,600 |
| Mar 9, 2026 | 650.00 | 660.00 | 635.00 | 650.00 | 612.50 | 0.78% | 1,160,800 |
| Mar 6, 2026 | 645.00 | 655.00 | 635.00 | 645.00 | 607.79 | -0.77% | 266,300 |
| Mar 5, 2026 | 645.00 | 655.00 | 640.00 | 650.00 | 612.50 | 0.78% | 401,500 |
| Mar 4, 2026 | 650.00 | 655.00 | 630.00 | 645.00 | 607.79 | -2.27% | 607,000 |
| Mar 3, 2026 | 655.00 | 660.00 | 640.00 | 660.00 | 621.93 | 0.76% | 676,300 |
| Mar 2, 2026 | 650.00 | 670.00 | 650.00 | 655.00 | 617.22 | -0.76% | 1,426,100 |
| Feb 27, 2026 | 655.00 | 660.00 | 645.00 | 660.00 | 621.93 | 0.76% | 214,000 |
| Feb 26, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 617.22 | - | 512,400 |
| Feb 25, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 617.22 | - | 516,600 |
| Feb 24, 2026 | 660.00 | 665.00 | 650.00 | 655.00 | 617.22 | - | 572,900 |
| Feb 23, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 617.22 | - | 320,300 |
| Feb 20, 2026 | 655.00 | 655.00 | 645.00 | 655.00 | 617.22 | - | 821,700 |
| Feb 19, 2026 | 645.00 | 655.00 | 645.00 | 655.00 | 617.22 | -0.76% | 844,200 |
| Feb 18, 2026 | 660.00 | 660.00 | 650.00 | 660.00 | 621.93 | - | 489,800 |
| Feb 13, 2026 | 660.00 | 660.00 | 650.00 | 660.00 | 621.93 | - | 399,500 |
| Feb 12, 2026 | 660.00 | 660.00 | 645.00 | 660.00 | 621.93 | - | 406,000 |
| Feb 11, 2026 | 660.00 | 660.00 | 630.00 | 660.00 | 621.93 | - | 1,000,800 |
| Feb 10, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 621.93 | - | 500,000 |
| Feb 9, 2026 | 655.00 | 660.00 | 645.00 | 660.00 | 621.93 | 0.76% | 540,600 |
| Feb 6, 2026 | 660.00 | 660.00 | 630.00 | 655.00 | 617.22 | -0.76% | 593,800 |
| Feb 5, 2026 | 645.00 | 660.00 | 645.00 | 660.00 | 621.93 | 1.54% | 419,400 |
| Feb 4, 2026 | 635.00 | 655.00 | 625.00 | 650.00 | 612.50 | 2.36% | 871,800 |
| Feb 3, 2026 | 615.00 | 635.00 | 615.00 | 635.00 | 598.37 | 2.42% | 561,900 |
| Feb 2, 2026 | 640.00 | 640.00 | 610.00 | 620.00 | 584.23 | -3.88% | 1,076,900 |
| Jan 30, 2026 | 640.00 | 655.00 | 630.00 | 645.00 | 607.79 | - | 777,900 |
| Jan 29, 2026 | 640.00 | 645.00 | 580.00 | 645.00 | 607.79 | 0.78% | 1,314,600 |
| Jan 28, 2026 | 670.00 | 670.00 | 615.00 | 640.00 | 603.08 | -4.48% | 2,080,800 |
| Jan 27, 2026 | 670.00 | 675.00 | 660.00 | 670.00 | 631.35 | - | 969,000 |
| Jan 26, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 631.35 | -1.47% | 659,400 |
| Jan 23, 2026 | 685.00 | 685.00 | 670.00 | 680.00 | 640.77 | - | 613,400 |
| Jan 22, 2026 | 675.00 | 690.00 | 670.00 | 680.00 | 640.77 | 0.74% | 730,300 |
| Jan 21, 2026 | 680.00 | 680.00 | 660.00 | 675.00 | 636.06 | -0.74% | 884,400 |
| Jan 20, 2026 | 675.00 | 685.00 | 665.00 | 680.00 | 640.77 | 0.74% | 1,625,400 |
| Jan 19, 2026 | 660.00 | 675.00 | 655.00 | 675.00 | 636.06 | 2.27% | 956,800 |
| Jan 15, 2026 | 665.00 | 665.00 | 655.00 | 660.00 | 621.93 | - | 829,200 |
| Jan 14, 2026 | 660.00 | 665.00 | 655.00 | 660.00 | 621.93 | 1.54% | 759,100 |
| Jan 13, 2026 | 680.00 | 685.00 | 640.00 | 650.00 | 612.50 | -5.11% | 3,882,400 |
| Jan 12, 2026 | 685.00 | 690.00 | 675.00 | 685.00 | 645.48 | - | 753,500 |
| Jan 9, 2026 | 680.00 | 690.00 | 675.00 | 685.00 | 645.48 | -0.72% | 629,500 |
| Jan 8, 2026 | 685.00 | 695.00 | 675.00 | 690.00 | 650.20 | - | 1,671,400 |
| Jan 7, 2026 | 690.00 | 695.00 | 680.00 | 690.00 | 650.20 | - | 998,700 |
| Jan 6, 2026 | 690.00 | 700.00 | 685.00 | 690.00 | 650.20 | - | 1,446,600 |
| Jan 5, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 650.20 | -1.43% | 751,400 |
| Jan 2, 2026 | 700.00 | 700.00 | 685.00 | 700.00 | 659.62 | - | 1,039,400 |
| Dec 30, 2025 | 695.00 | 700.00 | 685.00 | 700.00 | 659.62 | 1.45% | 609,400 |
| Dec 29, 2025 | 695.00 | 695.00 | 680.00 | 690.00 | 650.20 | - | 826,200 |
| Dec 24, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 650.20 | -0.72% | 373,800 |
| Dec 23, 2025 | 685.00 | 695.00 | 680.00 | 695.00 | 654.91 | 1.46% | 917,400 |
| Dec 22, 2025 | 695.00 | 695.00 | 670.00 | 685.00 | 645.48 | -0.72% | 1,112,400 |
| Dec 19, 2025 | 695.00 | 700.00 | 665.00 | 690.00 | 650.20 | -0.72% | 737,400 |
| Dec 18, 2025 | 690.00 | 700.00 | 675.00 | 695.00 | 654.91 | 0.72% | 737,900 |
| Dec 17, 2025 | 680.00 | 700.00 | 675.00 | 690.00 | 650.20 | 2.22% | 1,190,700 |
| Dec 16, 2025 | 665.00 | 685.00 | 660.00 | 675.00 | 636.06 | -0.74% | 1,286,500 |
| Dec 15, 2025 | 685.00 | 690.00 | 670.00 | 680.00 | 640.77 | -1.45% | 704,700 |
| Dec 12, 2025 | 690.00 | 700.00 | 665.00 | 690.00 | 650.20 | -0.72% | 1,579,400 |
| Dec 11, 2025 | 725.00 | 725.00 | 660.00 | 695.00 | 654.91 | -4.79% | 3,462,700 |
| Dec 10, 2025 | 730.00 | 735.00 | 715.00 | 730.00 | 687.89 | - | 1,216,900 |
| Dec 9, 2025 | 725.00 | 740.00 | 725.00 | 730.00 | 687.89 | 0.69% | 1,264,700 |
| Dec 8, 2025 | 730.00 | 735.00 | 715.00 | 725.00 | 683.18 | 0.69% | 1,064,400 |
| Dec 5, 2025 | 735.00 | 735.00 | 715.00 | 720.00 | 678.47 | -2.70% | 763,500 |
| Dec 4, 2025 | 740.00 | 740.00 | 720.00 | 740.00 | 697.31 | - | 1,044,200 |
| Dec 3, 2025 | 750.00 | 750.00 | 730.00 | 740.00 | 697.31 | -1.33% | 619,700 |
| Dec 2, 2025 | 760.00 | 765.00 | 745.00 | 750.00 | 706.74 | 0.67% | 1,147,900 |
| Dec 1, 2025 | 720.00 | 750.00 | 720.00 | 745.00 | 702.02 | 4.20% | 2,383,400 |
| Nov 28, 2025 | 715.00 | 730.00 | 710.00 | 715.00 | 673.75 | 0.70% | 850,900 |
| Nov 27, 2025 | 725.00 | 725.00 | 710.00 | 710.00 | 669.04 | -2.07% | 895,200 |
| Nov 26, 2025 | 725.00 | 730.00 | 720.00 | 725.00 | 683.18 | - | 970,600 |
| Nov 25, 2025 | 720.00 | 740.00 | 715.00 | 725.00 | 683.18 | 0.69% | 2,176,000 |
| Nov 24, 2025 | 720.00 | 725.00 | 710.00 | 720.00 | 678.47 | - | 815,100 |