Price History - TLDN

Kembali ke Company
Ticker: TLDN
Company: PT Teladan Prima Agro Tbk
Date Open High Low Close Volume Value
29-Dec-2022 565.00 575.00 560.00 575.00 145,700 0
28-Dec-2022 570.00 575.00 570.00 570.00 281,600 0
27-Dec-2022 565.00 570.00 555.00 570.00 228,700 0
26-Dec-2022 560.00 565.00 550.00 565.00 162,500 0
23-Dec-2022 565.00 570.00 560.00 565.00 199,800 0
22-Dec-2022 575.00 575.00 565.00 570.00 134,200 0
21-Dec-2022 570.00 575.00 570.00 575.00 123,400 0
20-Dec-2022 565.00 570.00 560.00 570.00 99,900 0
19-Dec-2022 575.00 575.00 565.00 570.00 332,700 0
16-Dec-2022 575.00 580.00 570.00 575.00 95,000 0
15-Dec-2022 575.00 575.00 565.00 575.00 182,700 0
14-Dec-2022 575.00 575.00 565.00 575.00 222,200 0
13-Dec-2022 575.00 575.00 570.00 575.00 57,900 0
12-Dec-2022 575.00 575.00 570.00 575.00 88,500 0
09-Dec-2022 570.00 575.00 570.00 575.00 116,800 0
08-Dec-2022 565.00 580.00 565.00 580.00 161,000 0
07-Dec-2022 575.00 580.00 565.00 575.00 132,700 0
06-Dec-2022 570.00 580.00 565.00 575.00 133,100 0
05-Dec-2022 580.00 580.00 570.00 575.00 132,300 0
02-Dec-2022 575.00 580.00 570.00 580.00 150,800 0
01-Dec-2022 580.00 580.00 575.00 580.00 293,200 0
30-Nov-2022 580.00 580.00 575.00 580.00 208,800 0
29-Nov-2022 575.00 585.00 575.00 580.00 196,100 0
28-Nov-2022 585.00 585.00 575.00 580.00 227,700 0
25-Nov-2022 580.00 585.00 570.00 580.00 188,400 0
24-Nov-2022 580.00 585.00 575.00 580.00 228,700 0
23-Nov-2022 580.00 580.00 575.00 580.00 125,300 0
22-Nov-2022 575.00 580.00 575.00 575.00 225,300 0
21-Nov-2022 580.00 580.00 570.00 580.00 247,200 0
18-Nov-2022 580.00 580.00 570.00 580.00 213,800 0
17-Nov-2022 575.00 580.00 560.00 580.00 191,400 0
16-Nov-2022 575.00 580.00 565.00 580.00 306,700 0
15-Nov-2022 580.00 580.00 570.00 580.00 278,100 0
14-Nov-2022 580.00 585.00 560.00 580.00 345,200 0
11-Nov-2022 575.00 585.00 565.00 580.00 300,100 0
10-Nov-2022 570.00 580.00 560.00 575.00 357,400 0
09-Nov-2022 575.00 585.00 570.00 575.00 298,400 0
08-Nov-2022 585.00 585.00 560.00 580.00 302,700 0
07-Nov-2022 580.00 590.00 575.00 580.00 211,100 0
04-Nov-2022 585.00 585.00 575.00 580.00 233,400 0
03-Nov-2022 585.00 590.00 570.00 585.00 238,400 0
02-Nov-2022 590.00 590.00 580.00 590.00 217,200 0
01-Nov-2022 580.00 590.00 580.00 590.00 197,900 0
31-Oct-2022 585.00 590.00 580.00 585.00 262,500 0
28-Oct-2022 590.00 590.00 580.00 585.00 291,500 0
27-Oct-2022 585.00 590.00 580.00 590.00 327,600 0
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