Price History - TLDN

Kembali ke Company
Ticker: TLDN
Company: PT Teladan Prima Agro Tbk
Date Open High Low Close Volume Value
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
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