Price History - TLDN

Kembali ke Company
Ticker: TLDN
Company: PT Teladan Prima Agro Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 525.00 525.00 500.00 520.00 66,000 0
15-Mar-2023 525.00 525.00 510.00 515.00 69,600 0
14-Mar-2023 520.00 525.00 500.00 520.00 219,400 0
13-Mar-2023 540.00 540.00 510.00 520.00 60,500 0
10-Mar-2023 520.00 540.00 510.00 540.00 220,000 0
09-Mar-2023 530.00 540.00 530.00 540.00 73,500 0
08-Mar-2023 520.00 540.00 510.00 530.00 228,700 0
07-Mar-2023 535.00 535.00 510.00 520.00 211,200 0
06-Mar-2023 550.00 555.00 540.00 545.00 63,900 0
03-Mar-2023 550.00 555.00 545.00 550.00 52,100 0
02-Mar-2023 550.00 555.00 540.00 545.00 47,100 0
01-Mar-2023 545.00 550.00 545.00 550.00 46,100 0
28-Feb-2023 560.00 560.00 545.00 550.00 63,500 0
27-Feb-2023 555.00 560.00 555.00 555.00 81,200 0
24-Feb-2023 560.00 560.00 550.00 555.00 47,100 0
23-Feb-2023 555.00 560.00 550.00 560.00 61,100 0
22-Feb-2023 540.00 555.00 540.00 555.00 107,600 0
21-Feb-2023 560.00 560.00 545.00 555.00 62,500 0
20-Feb-2023 555.00 560.00 550.00 560.00 67,000 0
17-Feb-2023 545.00 560.00 545.00 555.00 86,900 0
16-Feb-2023 555.00 555.00 535.00 550.00 129,800 0
15-Feb-2023 555.00 560.00 555.00 560.00 75,600 0
14-Feb-2023 560.00 560.00 545.00 560.00 53,000 0
13-Feb-2023 560.00 560.00 555.00 560.00 73,100 0
10-Feb-2023 555.00 560.00 530.00 560.00 91,400 0
09-Feb-2023 560.00 565.00 555.00 560.00 68,700 0
08-Feb-2023 555.00 565.00 555.00 565.00 70,300 0
07-Feb-2023 560.00 560.00 555.00 560.00 66,100 0
06-Feb-2023 560.00 560.00 555.00 560.00 70,000 0
03-Feb-2023 560.00 565.00 555.00 560.00 80,700 0
02-Feb-2023 560.00 565.00 555.00 560.00 211,000 0
01-Feb-2023 560.00 560.00 555.00 560.00 117,000 0
31-Jan-2023 560.00 570.00 555.00 560.00 129,000 0
30-Jan-2023 575.00 575.00 560.00 565.00 142,400 0
27-Jan-2023 580.00 580.00 570.00 570.00 63,900 0
26-Jan-2023 580.00 580.00 560.00 570.00 120,700 0
25-Jan-2023 575.00 580.00 565.00 580.00 112,400 0
24-Jan-2023 570.00 575.00 565.00 575.00 136,200 0
20-Jan-2023 575.00 580.00 570.00 580.00 137,000 0
19-Jan-2023 580.00 580.00 565.00 580.00 117,700 0
18-Jan-2023 580.00 580.00 570.00 580.00 115,100 0
17-Jan-2023 580.00 580.00 565.00 580.00 96,600 0
16-Jan-2023 570.00 575.00 565.00 575.00 102,500 0
13-Jan-2023 570.00 575.00 565.00 575.00 115,700 0
12-Jan-2023 575.00 575.00 560.00 575.00 104,600 0
11-Jan-2023 580.00 580.00 570.00 575.00 83,200 0
10-Jan-2023 575.00 580.00 565.00 580.00 153,000 0
09-Jan-2023 580.00 580.00 560.00 580.00 171,600 0
06-Jan-2023 570.00 585.00 570.00 585.00 191,600 0
05-Jan-2023 585.00 585.00 570.00 580.00 68,700 0
04-Jan-2023 575.00 585.00 575.00 585.00 75,100 0
03-Jan-2023 575.00 585.00 570.00 585.00 191,300 0
02-Jan-2023 585.00 585.00 570.00 585.00 137,200 0
30-Dec-2022 570.00 580.00 570.00 580.00 153,300 0