Price History - TLDN

Kembali ke Company
Ticker: TLDN
Company: PT Teladan Prima Agro Tbk
Date Open High Low Close Volume Value
26-Oct-2022 580.00 585.00 580.00 585.00 305,100 0
25-Oct-2022 590.00 590.00 570.00 580.00 250,700 0
24-Oct-2022 580.00 590.00 580.00 590.00 242,100 0
21-Oct-2022 580.00 585.00 575.00 585.00 362,800 0
20-Oct-2022 585.00 590.00 580.00 585.00 306,500 0
19-Oct-2022 580.00 585.00 580.00 585.00 398,500 0
18-Oct-2022 580.00 580.00 570.00 580.00 422,300 0
17-Oct-2022 580.00 585.00 570.00 575.00 558,800 0
14-Oct-2022 585.00 590.00 570.00 585.00 394,500 0
13-Oct-2022 585.00 585.00 570.00 585.00 571,000 0
12-Oct-2022 570.00 585.00 570.00 585.00 463,100 0
11-Oct-2022 575.00 580.00 570.00 580.00 400,700 0
10-Oct-2022 585.00 585.00 570.00 580.00 258,700 0
07-Oct-2022 580.00 585.00 570.00 585.00 450,700 0
06-Oct-2022 580.00 585.00 575.00 580.00 315,600 0
05-Oct-2022 550.00 580.00 550.00 580.00 665,100 0
04-Oct-2022 585.00 590.00 570.00 585.00 724,100 0
03-Oct-2022 575.00 585.00 550.00 585.00 709,100 0
30-Sep-2022 570.00 585.00 570.00 580.00 483,700 0
29-Sep-2022 585.00 585.00 570.00 585.00 773,700 0
28-Sep-2022 580.00 585.00 575.00 585.00 556,100 0
27-Sep-2022 585.00 585.00 570.00 585.00 507,300 0
26-Sep-2022 580.00 590.00 580.00 590.00 358,200 0
23-Sep-2022 590.00 590.00 580.00 585.00 1,038,700 0
22-Sep-2022 590.00 595.00 585.00 590.00 442,900 0
21-Sep-2022 590.00 595.00 585.00 590.00 704,800 0
20-Sep-2022 595.00 600.00 590.00 595.00 563,200 0
19-Sep-2022 595.00 595.00 590.00 595.00 857,800 0
16-Sep-2022 595.00 600.00 590.00 595.00 533,100 0
15-Sep-2022 590.00 600.00 585.00 595.00 639,800 0
14-Sep-2022 600.00 600.00 590.00 595.00 540,700 0
13-Sep-2022 595.00 600.00 585.00 595.00 552,900 0
12-Sep-2022 590.00 590.00 585.00 590.00 600,700 0
09-Sep-2022 585.00 590.00 585.00 590.00 522,400 0
08-Sep-2022 585.00 595.00 580.00 585.00 884,400 0
07-Sep-2022 585.00 590.00 585.00 585.00 540,200 0
06-Sep-2022 585.00 590.00 585.00 590.00 527,700 0
05-Sep-2022 585.00 595.00 585.00 590.00 611,700 0
02-Sep-2022 590.00 595.00 580.00 590.00 812,800 0
01-Sep-2022 585.00 590.00 580.00 590.00 1,517,600 0
31-Aug-2022 590.00 590.00 580.00 590.00 720,700 0
30-Aug-2022 590.00 595.00 585.00 590.00 841,600 0
29-Aug-2022 595.00 595.00 585.00 590.00 624,100 0
26-Aug-2022 595.00 600.00 585.00 595.00 502,800 0
25-Aug-2022 600.00 600.00 590.00 595.00 360,200 0
24-Aug-2022 580.00 600.00 580.00 600.00 2,629,300 0
23-Aug-2022 595.00 600.00 580.00 580.00 1,420,500 0
22-Aug-2022 595.00 600.00 585.00 595.00 1,071,200 0
19-Aug-2022 600.00 600.00 585.00 595.00 825,700 0
18-Aug-2022 600.00 605.00 590.00 600.00 690,500 0
16-Aug-2022 600.00 610.00 600.00 600.00 910,200 0
15-Aug-2022 615.00 615.00 595.00 610.00 800,000 0
12-Aug-2022 605.00 615.00 600.00 610.00 820,900 0
11-Aug-2022 605.00 610.00 600.00 605.00 507,000 0
10-Aug-2022 595.00 615.00 595.00 610.00 586,300 0
09-Aug-2022 605.00 615.00 590.00 600.00 991,500 0
08-Aug-2022 605.00 615.00 590.00 605.00 1,593,300 0
05-Aug-2022 635.00 635.00 605.00 605.00 1,085,200 0
04-Aug-2022 635.00 635.00 620.00 635.00 572,300 0
03-Aug-2022 635.00 640.00 615.00 635.00 808,400 0
02-Aug-2022 635.00 640.00 620.00 635.00 883,300 0
01-Aug-2022 600.00 635.00 600.00 635.00 1,506,600 0
29-Jul-2022 600.00 605.00 590.00 600.00 1,311,400 0
28-Jul-2022 610.00 610.00 590.00 600.00 2,468,500 0
27-Jul-2022 595.00 595.00 580.00 595.00 1,200,900 0
26-Jul-2022 590.00 600.00 585.00 595.00 542,600 0
25-Jul-2022 590.00 600.00 585.00 595.00 652,400 0
22-Jul-2022 590.00 595.00 580.00 590.00 423,400 0
21-Jul-2022 595.00 600.00 585.00 590.00 1,028,900 0
20-Jul-2022 590.00 595.00 585.00 595.00 1,523,200 0
19-Jul-2022 590.00 590.00 585.00 590.00 528,700 0
18-Jul-2022 590.00 595.00 575.00 590.00 881,500 0
15-Jul-2022 585.00 590.00 585.00 590.00 372,800 0
14-Jul-2022 585.00 595.00 580.00 585.00 477,700 0
13-Jul-2022 585.00 590.00 580.00 585.00 317,800 0
12-Jul-2022 590.00 600.00 580.00 585.00 622,100 0
11-Jul-2022 595.00 600.00 590.00 595.00 479,000 0
08-Jul-2022 595.00 605.00 590.00 595.00 1,000,400 0
07-Jul-2022 595.00 600.00 590.00 595.00 784,500 0
06-Jul-2022 600.00 600.00 570.00 595.00 866,700 0
05-Jul-2022 580.00 600.00 575.00 600.00 1,109,900 0
04-Jul-2022 585.00 595.00 565.00 585.00 998,200 0
01-Jul-2022 615.00 615.00 585.00 595.00 1,255,000 0
30-Jun-2022 620.00 630.00 580.00 615.00 1,642,600 0
29-Jun-2022 625.00 640.00 600.00 615.00 847,400 0
28-Jun-2022 630.00 640.00 625.00 625.00 888,000 0
27-Jun-2022 650.00 650.00 630.00 640.00 773,600 0
24-Jun-2022 640.00 650.00 640.00 650.00 559,100 0
23-Jun-2022 645.00 650.00 635.00 640.00 601,300 0
22-Jun-2022 645.00 655.00 640.00 650.00 780,800 0
21-Jun-2022 645.00 650.00 635.00 650.00 606,900 0
20-Jun-2022 650.00 650.00 630.00 650.00 688,200 0
17-Jun-2022 655.00 660.00 645.00 650.00 508,400 0
16-Jun-2022 645.00 670.00 645.00 660.00 522,800 0
15-Jun-2022 645.00 650.00 635.00 645.00 494,900 0
14-Jun-2022 635.00 645.00 610.00 645.00 1,446,500 0
13-Jun-2022 660.00 660.00 630.00 640.00 1,178,700 0
10-Jun-2022 685.00 685.00 660.00 665.00 1,541,800 0
09-Jun-2022 680.00 690.00 670.00 685.00 1,516,400 0
08-Jun-2022 695.00 695.00 675.00 680.00 1,126,400 0