Price History - TLDN

Kembali ke Company
Ticker: TLDN
Company: PT Teladan Prima Agro Tbk
Date Open High Low Close Volume Value
28-Aug-2023 454.00 460.00 450.00 458.00 38,600 0
25-Aug-2023 458.00 460.00 452.00 454.00 27,300 0
24-Aug-2023 452.00 458.00 452.00 458.00 66,100 0
23-Aug-2023 454.00 458.00 452.00 456.00 124,600 0
22-Aug-2023 458.00 458.00 452.00 456.00 50,800 0
21-Aug-2023 460.00 462.00 458.00 458.00 54,700 0
18-Aug-2023 460.00 460.00 458.00 460.00 51,100 0
16-Aug-2023 464.00 464.00 458.00 462.00 72,300 0
15-Aug-2023 460.00 462.00 450.00 460.00 55,400 0
14-Aug-2023 458.00 460.00 454.00 458.00 58,400 0
11-Aug-2023 460.00 460.00 456.00 458.00 38,000 0
10-Aug-2023 452.00 464.00 430.00 456.00 127,000 0
09-Aug-2023 460.00 464.00 460.00 462.00 47,600 0
08-Aug-2023 462.00 464.00 460.00 464.00 49,400 0
07-Aug-2023 460.00 462.00 458.00 460.00 50,500 0
04-Aug-2023 460.00 462.00 452.00 460.00 58,000 0
03-Aug-2023 456.00 460.00 456.00 460.00 40,900 0
02-Aug-2023 456.00 458.00 450.00 458.00 50,600 0
01-Aug-2023 456.00 456.00 448.00 456.00 57,700 0
31-Jul-2023 454.00 456.00 452.00 456.00 88,900 0
28-Jul-2023 456.00 462.00 454.00 456.00 63,400 0
27-Jul-2023 464.00 464.00 452.00 458.00 117,500 0
26-Jul-2023 462.00 464.00 460.00 464.00 66,500 0
25-Jul-2023 468.00 470.00 460.00 460.00 131,200 0
24-Jul-2023 464.00 470.00 460.00 468.00 71,900 0
21-Jul-2023 464.00 468.00 464.00 468.00 86,700 0
20-Jul-2023 464.00 466.00 450.00 464.00 93,200 0
18-Jul-2023 462.00 464.00 460.00 464.00 65,000 0
17-Jul-2023 462.00 464.00 458.00 462.00 70,300 0
14-Jul-2023 460.00 464.00 460.00 462.00 67,400 0
13-Jul-2023 462.00 464.00 462.00 462.00 72,900 0
12-Jul-2023 456.00 462.00 456.00 462.00 100,800 0
11-Jul-2023 450.00 462.00 450.00 458.00 64,500 0
10-Jul-2023 458.00 460.00 458.00 460.00 61,400 0
07-Jul-2023 460.00 460.00 450.00 452.00 55,800 0
06-Jul-2023 460.00 462.00 452.00 460.00 86,200 0
05-Jul-2023 452.00 458.00 452.00 458.00 123,800 0
04-Jul-2023 458.00 460.00 454.00 458.00 44,800 0
03-Jul-2023 460.00 462.00 452.00 452.00 70,300 0
27-Jun-2023 458.00 462.00 458.00 460.00 61,600 0
26-Jun-2023 456.00 458.00 448.00 458.00 90,600 0
23-Jun-2023 450.00 456.00 442.00 456.00 96,200 0
22-Jun-2023 454.00 456.00 450.00 456.00 78,800 0
21-Jun-2023 448.00 460.00 444.00 450.00 119,000 0
20-Jun-2023 456.00 456.00 448.00 450.00 84,500 0
19-Jun-2023 460.00 460.00 450.00 452.00 113,600 0
16-Jun-2023 456.00 462.00 448.00 454.00 247,000 0
15-Jun-2023 458.00 458.00 448.00 450.00 99,800 0
14-Jun-2023 454.00 460.00 452.00 454.00 74,500 0
13-Jun-2023 450.00 456.00 440.00 452.00 117,200 0
12-Jun-2023 470.00 470.00 430.00 458.00 92,900 0
09-Jun-2023 464.00 468.00 456.00 464.00 47,500 0
08-Jun-2023 460.00 466.00 460.00 464.00 85,000 0
07-Jun-2023 458.00 460.00 458.00 460.00 80,800 0
06-Jun-2023 456.00 460.00 456.00 458.00 32,700 0
05-Jun-2023 456.00 460.00 450.00 454.00 45,600 0
31-May-2023 450.00 460.00 450.00 458.00 76,200 0
30-May-2023 458.00 460.00 450.00 458.00 36,800 0
29-May-2023 456.00 458.00 450.00 458.00 17,300 0
26-May-2023 458.00 458.00 450.00 456.00 88,300 0
25-May-2023 450.00 460.00 450.00 458.00 17,900 0
24-May-2023 470.00 470.00 450.00 452.00 25,100 0
23-May-2023 456.00 466.00 452.00 458.00 52,100 0
22-May-2023 460.00 468.00 454.00 458.00 41,200 0
19-May-2023 464.00 472.00 464.00 468.00 87,700 0
17-May-2023 462.00 472.00 462.00 470.00 56,600 0
16-May-2023 460.00 470.00 452.00 464.00 19,700 0
15-May-2023 464.00 468.00 460.00 464.00 30,400 0
12-May-2023 484.00 484.00 452.00 466.00 85,200 0
11-May-2023 480.00 486.00 478.00 484.00 209,800 0
10-May-2023 468.00 490.00 468.00 480.00 270,800 0
09-May-2023 460.00 470.00 452.00 468.00 121,700 0
08-May-2023 470.00 470.00 450.00 460.00 123,200 0
05-May-2023 474.00 474.00 452.00 454.00 162,700 0
04-May-2023 474.00 480.00 472.00 474.00 54,300 0
03-May-2023 484.00 486.00 452.00 474.00 41,800 0
02-May-2023 476.00 490.00 476.00 484.00 42,400 0
28-Apr-2023 480.00 480.00 472.00 476.00 76,100 0
27-Apr-2023 480.00 484.00 476.00 480.00 81,700 0
26-Apr-2023 482.00 482.00 450.00 480.00 48,400 0
18-Apr-2023 505.00 505.00 470.00 480.00 140,400 0
17-Apr-2023 498.00 500.00 496.00 500.00 53,700 0
14-Apr-2023 500.00 500.00 496.00 500.00 42,300 0
13-Apr-2023 500.00 500.00 492.00 492.00 36,800 0
12-Apr-2023 492.00 505.00 486.00 500.00 69,600 0
11-Apr-2023 500.00 500.00 496.00 498.00 66,400 0
10-Apr-2023 496.00 505.00 490.00 496.00 53,000 0
06-Apr-2023 505.00 505.00 498.00 505.00 74,100 0
05-Apr-2023 500.00 505.00 500.00 505.00 65,800 0
04-Apr-2023 510.00 510.00 494.00 498.00 187,200 0
03-Apr-2023 505.00 510.00 500.00 510.00 50,200 0
31-Mar-2023 505.00 510.00 500.00 510.00 45,600 0
30-Mar-2023 500.00 505.00 498.00 505.00 74,900 0
29-Mar-2023 505.00 505.00 496.00 500.00 73,100 0
28-Mar-2023 505.00 510.00 500.00 500.00 53,800 0
27-Mar-2023 498.00 505.00 498.00 500.00 52,900 0
24-Mar-2023 500.00 510.00 500.00 500.00 99,100 0
21-Mar-2023 520.00 520.00 500.00 505.00 84,100 0
20-Mar-2023 520.00 520.00 505.00 520.00 59,600 0
17-Mar-2023 520.00 520.00 500.00 520.00 89,400 0