Price History - TLDN

Kembali ke Company
Ticker: TLDN
Company: PT Teladan Prima Agro Tbk
Date Open High Low Close Volume Value
01-Nov-2023 450.00 460.00 450.00 460.00 30,900 0
31-Oct-2023 458.00 460.00 458.00 460.00 35,500 0
30-Oct-2023 450.00 458.00 448.00 456.00 40,200 0
27-Oct-2023 450.00 456.00 448.00 456.00 35,200 0
26-Oct-2023 460.00 460.00 452.00 456.00 43,700 0
25-Oct-2023 460.00 460.00 452.00 458.00 33,700 0
24-Oct-2023 450.00 460.00 450.00 458.00 33,300 0
23-Oct-2023 458.00 460.00 450.00 458.00 41,400 0
20-Oct-2023 452.00 460.00 452.00 458.00 22,400 0
19-Oct-2023 458.00 462.00 450.00 460.00 36,300 0
18-Oct-2023 460.00 460.00 456.00 460.00 45,800 0
17-Oct-2023 452.00 460.00 450.00 460.00 124,700 0
16-Oct-2023 452.00 460.00 450.00 460.00 34,300 0
13-Oct-2023 460.00 462.00 444.00 458.00 47,400 0
12-Oct-2023 450.00 460.00 450.00 460.00 39,700 0
11-Oct-2023 460.00 462.00 460.00 462.00 29,000 0
10-Oct-2023 462.00 462.00 458.00 460.00 37,000 0
09-Oct-2023 452.00 462.00 450.00 462.00 66,200 0
06-Oct-2023 458.00 462.00 458.00 460.00 62,900 0
05-Oct-2023 460.00 462.00 454.00 462.00 69,500 0
04-Oct-2023 458.00 460.00 452.00 460.00 26,400 0
03-Oct-2023 454.00 462.00 452.00 460.00 55,700 0
02-Oct-2023 462.00 462.00 448.00 462.00 57,600 0
29-Sep-2023 460.00 462.00 460.00 462.00 61,000 0
27-Sep-2023 460.00 460.00 458.00 460.00 43,200 0
26-Sep-2023 458.00 460.00 458.00 460.00 35,200 0
25-Sep-2023 460.00 460.00 458.00 460.00 30,700 0
22-Sep-2023 458.00 460.00 456.00 460.00 41,000 0
21-Sep-2023 460.00 460.00 450.00 460.00 47,600 0
20-Sep-2023 454.00 460.00 454.00 460.00 34,200 0
19-Sep-2023 460.00 460.00 456.00 460.00 33,600 0
18-Sep-2023 460.00 460.00 456.00 460.00 35,500 0
15-Sep-2023 460.00 460.00 456.00 460.00 39,900 0
14-Sep-2023 460.00 462.00 456.00 460.00 78,900 0
13-Sep-2023 460.00 460.00 456.00 460.00 64,500 0
12-Sep-2023 458.00 460.00 456.00 460.00 30,500 0
11-Sep-2023 456.00 458.00 450.00 456.00 36,700 0
08-Sep-2023 450.00 458.00 450.00 458.00 40,000 0
07-Sep-2023 458.00 458.00 440.00 454.00 67,300 0
06-Sep-2023 454.00 456.00 450.00 456.00 34,700 0
05-Sep-2023 456.00 458.00 456.00 456.00 52,800 0
04-Sep-2023 450.00 460.00 450.00 456.00 48,800 0
01-Sep-2023 456.00 458.00 452.00 458.00 30,300 0
31-Aug-2023 458.00 458.00 452.00 456.00 85,000 0
30-Aug-2023 460.00 460.00 458.00 458.00 38,100 0
29-Aug-2023 458.00 460.00 448.00 458.00 46,800 0
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