PT Teladan Prima Agro Tbk TLDN

IDX · Indonesia · Process Industries

IDR 575.00-15.00 (-2.54%)

Market closed· Oct 1, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 575.00	-2.54%	IDR 590.00	IDR 590.00	IDR 570.00	687.90K
2026-09-30	IDR 590.00	-0.84%	IDR 595.00	IDR 595.00	IDR 585.00	500.60K
2026-09-29	IDR 595.00	+2.59%	IDR 580.00	IDR 595.00	IDR 570.00	762.20K
2026-09-28	IDR 580.00	-0.85%	IDR 585.00	IDR 600.00	IDR 570.00	957.00K
2026-09-25	IDR 585.00	0.00%	IDR 590.00	IDR 595.00	IDR 585.00	445.90K
2026-09-24	IDR 585.00	-2.50%	IDR 600.00	IDR 600.00	IDR 585.00	1.07M
2026-09-23	IDR 600.00	0.00%	IDR 600.00	IDR 615.00	IDR 595.00	937.40K
2026-09-22	IDR 600.00	-1.64%	IDR 615.00	IDR 620.00	IDR 590.00	1.66M
2026-09-21	IDR 610.00	-1.61%	IDR 620.00	IDR 620.00	IDR 605.00	742.20K
2026-09-18	IDR 620.00	-2.36%	IDR 630.00	IDR 640.00	IDR 610.00	1.19M
2026-09-17	IDR 635.00	+3.25%	IDR 615.00	IDR 635.00	IDR 610.00	949.70K
2026-09-16	IDR 615.00	-0.81%	IDR 620.00	IDR 625.00	IDR 610.00	741.30K
2026-09-15	IDR 620.00	0.00%	IDR 620.00	IDR 635.00	IDR 615.00	1.25M
2026-09-14	IDR 620.00	+0.81%	IDR 610.00	IDR 625.00	IDR 605.00	1.95M
2026-09-11	IDR 615.00	-3.15%	IDR 635.00	IDR 635.00	IDR 605.00	1.81M
2026-09-10	IDR 635.00	0.00%	IDR 635.00	IDR 645.00	IDR 625.00	1.19M
2026-09-09	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 620.00	1.01M
2026-09-08	IDR 635.00	-1.55%	IDR 635.00	IDR 645.00	IDR 625.00	1.00M
2026-09-07	IDR 645.00	-1.53%	IDR 655.00	IDR 655.00	IDR 625.00	1.77M
2026-09-04	IDR 655.00	+1.55%	IDR 640.00	IDR 670.00	IDR 630.00	3.12M
2026-09-03	IDR 645.00	+6.61%	IDR 610.00	IDR 655.00	IDR 605.00	5.93M
2026-09-02	IDR 605.00	+5.22%	IDR 575.00	IDR 625.00	IDR 560.00	4.91M
2026-09-01	IDR 575.00	0.00%	IDR 575.00	IDR 585.00	IDR 570.00	1.79M
2026-08-31	IDR 575.00	0.00%	IDR 575.00	IDR 580.00	IDR 560.00	1.25M
2026-08-28	IDR 575.00	-0.86%	IDR 585.00	IDR 585.00	IDR 565.00	1.24M
2026-08-27	IDR 580.00	+4.50%	IDR 560.00	IDR 590.00	IDR 555.00	2.44M
2026-08-26	IDR 555.00	-2.63%	IDR 570.00	IDR 575.00	IDR 555.00	1.72M
2026-08-24	IDR 570.00	0.00%	IDR 570.00	IDR 575.00	IDR 565.00	1.30M
2026-08-21	IDR 570.00	-0.87%	IDR 580.00	IDR 585.00	IDR 570.00	1.41M
2026-08-20	IDR 575.00	+3.60%	IDR 555.00	IDR 580.00	IDR 545.00	3.96M
2026-08-19	IDR 555.00	-0.89%	IDR 565.00	IDR 570.00	IDR 550.00	1.21M
2026-08-18	IDR 560.00	+0.90%	IDR 555.00	IDR 575.00	IDR 555.00	1.64M
2026-08-14	IDR 555.00	+1.83%	IDR 550.00	IDR 555.00	IDR 540.00	921.10K
2026-08-13	IDR 545.00	-3.54%	IDR 565.00	IDR 565.00	IDR 545.00	1.25M
2026-08-12	IDR 565.00	+1.80%	IDR 555.00	IDR 570.00	IDR 555.00	1.52M
2026-08-11	IDR 555.00	-3.48%	IDR 570.00	IDR 575.00	IDR 555.00	1.36M
2026-08-10	IDR 575.00	-0.86%	IDR 575.00	IDR 580.00	IDR 560.00	1.14M
2026-08-07	IDR 580.00	+0.87%	IDR 575.00	IDR 590.00	IDR 560.00	1.14M
2026-08-06	IDR 575.00	-2.54%	IDR 580.00	IDR 590.00	IDR 570.00	989.80K
2026-08-05	IDR 590.00	+2.61%	IDR 580.00	IDR 605.00	IDR 560.00	1.77M
2026-08-04	IDR 575.00	+6.48%	IDR 540.00	IDR 590.00	IDR 535.00	3.07M
2026-08-03	IDR 540.00	+3.85%	IDR 525.00	IDR 545.00	IDR 520.00	2.55M
2026-07-31	IDR 520.00	0.00%	IDR 525.00	IDR 530.00	IDR 515.00	1.70M
2026-07-30	IDR 520.00	+0.97%	IDR 515.00	IDR 540.00	IDR 515.00	2.93M
2026-07-29	IDR 515.00	-1.90%	IDR 525.00	IDR 525.00	IDR 505.00	1.31M
2026-07-28	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	821.10K
2026-07-27	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	737.40K
2026-07-24	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 520.00	958.90K
2026-07-23	IDR 535.00	+0.94%	IDR 535.00	IDR 535.00	IDR 520.00	2.03M
2026-07-22	IDR 530.00	+1.92%	IDR 520.00	IDR 530.00	IDR 515.00	1.17M
2026-07-21	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	649.90K
2026-07-20	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 515.00	526.90K
2026-07-17	IDR 515.00	+0.98%	IDR 515.00	IDR 515.00	IDR 505.00	638.60K
2026-07-16	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	512.40K
2026-07-15	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 505.00	643.10K
2026-07-14	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 510.00	1.04M
2026-07-13	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 500.00	590.30K
2026-07-10	IDR 520.00	+1.96%	IDR 510.00	IDR 520.00	IDR 505.00	629.20K
2026-07-09	IDR 510.00	+0.99%	IDR 510.00	IDR 510.00	IDR 500.00	688.40K
2026-07-08	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 498.00	618.60K
2026-07-07	IDR 515.00	0.00%	IDR 515.00	IDR 525.00	IDR 500.00	5.60M
2026-07-06	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 500.00	357.10K
2026-07-03	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 515.00	795.60K
2026-07-02	IDR 515.00	+3.83%	IDR 498.00	IDR 520.00	IDR 492.00	617.40K
2026-07-01	IDR 496.00	+0.40%	IDR 494.00	IDR 498.00	IDR 488.00	463.00K
2026-06-30	IDR 494.00	-1.20%	IDR 500.00	IDR 500.00	IDR 484.00	602.40K
2026-06-29	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 496.00	431.60K
2026-06-26	IDR 505.00	-0.98%	IDR 515.00	IDR 515.00	IDR 498.00	516.30K
2026-06-25	IDR 510.00	+2.00%	IDR 500.00	IDR 510.00	IDR 498.00	463.20K
2026-06-24	IDR 500.00	-3.85%	IDR 520.00	IDR 530.00	IDR 490.00	407.40K
2026-06-23	IDR 520.00	-0.95%	IDR 520.00	IDR 520.00	IDR 500.00	831.70K
2026-06-22	IDR 525.00	+3.96%	IDR 505.00	IDR 525.00	IDR 496.00	693.10K
2026-06-19	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 496.00	452.50K
2026-06-18	IDR 505.00	-4.72%	IDR 530.00	IDR 530.00	IDR 505.00	558.20K
2026-06-17	IDR 530.00	-2.75%	IDR 550.00	IDR 555.00	IDR 498.00	1.01M
2026-06-15	IDR 545.00	+9.88%	IDR 500.00	IDR 555.00	IDR 498.00	1.46M
2026-06-12	IDR 496.00	+5.53%	IDR 470.00	IDR 515.00	IDR 468.00	1.05M
2026-06-11	IDR 470.00	0.00%	IDR 472.00	IDR 472.00	IDR 458.00	831.00K
2026-06-10	IDR 470.00	+5.86%	IDR 446.00	IDR 482.00	IDR 446.00	1.02M
2026-06-09	IDR 444.00	+1.83%	IDR 438.00	IDR 460.00	IDR 432.00	968.10K
2026-06-08	IDR 436.00	-7.63%	IDR 470.00	IDR 470.00	IDR 416.00	727.50K
2026-06-05	IDR 472.00	-3.67%	IDR 490.00	IDR 492.00	IDR 452.00	576.10K
2026-06-04	IDR 490.00	-0.81%	IDR 494.00	IDR 520.00	IDR 472.00	919.50K
2026-06-03	IDR 494.00	-7.66%	IDR 535.00	IDR 535.00	IDR 490.00	1.14M
2026-06-02	IDR 535.00	0.00%	IDR 535.00	IDR 550.00	IDR 515.00	740.30K
2026-05-29	IDR 535.00	0.00%	IDR 535.00	IDR 550.00	IDR 525.00	451.50K
2026-05-28	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 535.00	0
2026-05-27	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 535.00	0
2026-05-26	IDR 535.00	-2.73%	IDR 550.00	IDR 555.00	IDR 520.00	659.50K
2026-05-25	IDR 550.00	+3.77%	IDR 545.00	IDR 550.00	IDR 530.00	558.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 575.00	-2.54%	IDR 590.00	IDR 590.00	IDR 570.00	687.90K
2026-09-30	IDR 590.00	-0.84%	IDR 595.00	IDR 595.00	IDR 585.00	500.60K
2026-09-29	IDR 595.00	+2.59%	IDR 580.00	IDR 595.00	IDR 570.00	762.20K
2026-09-28	IDR 580.00	-0.85%	IDR 585.00	IDR 600.00	IDR 570.00	957.00K
2026-09-25	IDR 585.00	0.00%	IDR 590.00	IDR 595.00	IDR 585.00	445.90K
2026-09-24	IDR 585.00	-2.50%	IDR 600.00	IDR 600.00	IDR 585.00	1.07M
2026-09-23	IDR 600.00	0.00%	IDR 600.00	IDR 615.00	IDR 595.00	937.40K
2026-09-22	IDR 600.00	-1.64%	IDR 615.00	IDR 620.00	IDR 590.00	1.66M
2026-09-21	IDR 610.00	-1.61%	IDR 620.00	IDR 620.00	IDR 605.00	742.20K
2026-09-18	IDR 620.00	-2.36%	IDR 630.00	IDR 640.00	IDR 610.00	1.19M
2026-09-17	IDR 635.00	+3.25%	IDR 615.00	IDR 635.00	IDR 610.00	949.70K
2026-09-16	IDR 615.00	-0.81%	IDR 620.00	IDR 625.00	IDR 610.00	741.30K
2026-09-15	IDR 620.00	0.00%	IDR 620.00	IDR 635.00	IDR 615.00	1.25M
2026-09-14	IDR 620.00	+0.81%	IDR 610.00	IDR 625.00	IDR 605.00	1.95M
2026-09-11	IDR 615.00	-3.15%	IDR 635.00	IDR 635.00	IDR 605.00	1.81M
2026-09-10	IDR 635.00	0.00%	IDR 635.00	IDR 645.00	IDR 625.00	1.19M
2026-09-09	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 620.00	1.01M
2026-09-08	IDR 635.00	-1.55%	IDR 635.00	IDR 645.00	IDR 625.00	1.00M
2026-09-07	IDR 645.00	-1.53%	IDR 655.00	IDR 655.00	IDR 625.00	1.77M
2026-09-04	IDR 655.00	+1.55%	IDR 640.00	IDR 670.00	IDR 630.00	3.12M
2026-09-03	IDR 645.00	+6.61%	IDR 610.00	IDR 655.00	IDR 605.00	5.93M
2026-09-02	IDR 605.00	+5.22%	IDR 575.00	IDR 625.00	IDR 560.00	4.91M
2026-09-01	IDR 575.00	0.00%	IDR 575.00	IDR 585.00	IDR 570.00	1.79M
2026-08-31	IDR 575.00	0.00%	IDR 575.00	IDR 580.00	IDR 560.00	1.25M
2026-08-28	IDR 575.00	-0.86%	IDR 585.00	IDR 585.00	IDR 565.00	1.24M
2026-08-27	IDR 580.00	+4.50%	IDR 560.00	IDR 590.00	IDR 555.00	2.44M
2026-08-26	IDR 555.00	-2.63%	IDR 570.00	IDR 575.00	IDR 555.00	1.72M
2026-08-24	IDR 570.00	0.00%	IDR 570.00	IDR 575.00	IDR 565.00	1.30M
2026-08-21	IDR 570.00	-0.87%	IDR 580.00	IDR 585.00	IDR 570.00	1.41M
2026-08-20	IDR 575.00	+3.60%	IDR 555.00	IDR 580.00	IDR 545.00	3.96M
2026-08-19	IDR 555.00	-0.89%	IDR 565.00	IDR 570.00	IDR 550.00	1.21M
2026-08-18	IDR 560.00	+0.90%	IDR 555.00	IDR 575.00	IDR 555.00	1.64M
2026-08-14	IDR 555.00	+1.83%	IDR 550.00	IDR 555.00	IDR 540.00	921.10K
2026-08-13	IDR 545.00	-3.54%	IDR 565.00	IDR 565.00	IDR 545.00	1.25M
2026-08-12	IDR 565.00	+1.80%	IDR 555.00	IDR 570.00	IDR 555.00	1.52M
2026-08-11	IDR 555.00	-3.48%	IDR 570.00	IDR 575.00	IDR 555.00	1.36M
2026-08-10	IDR 575.00	-0.86%	IDR 575.00	IDR 580.00	IDR 560.00	1.14M
2026-08-07	IDR 580.00	+0.87%	IDR 575.00	IDR 590.00	IDR 560.00	1.14M
2026-08-06	IDR 575.00	-2.54%	IDR 580.00	IDR 590.00	IDR 570.00	989.80K
2026-08-05	IDR 590.00	+2.61%	IDR 580.00	IDR 605.00	IDR 560.00	1.77M
2026-08-04	IDR 575.00	+6.48%	IDR 540.00	IDR 590.00	IDR 535.00	3.07M
2026-08-03	IDR 540.00	+3.85%	IDR 525.00	IDR 545.00	IDR 520.00	2.55M
2026-07-31	IDR 520.00	0.00%	IDR 525.00	IDR 530.00	IDR 515.00	1.70M
2026-07-30	IDR 520.00	+0.97%	IDR 515.00	IDR 540.00	IDR 515.00	2.93M
2026-07-29	IDR 515.00	-1.90%	IDR 525.00	IDR 525.00	IDR 505.00	1.31M
2026-07-28	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	821.10K
2026-07-27	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	737.40K
2026-07-24	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 520.00	958.90K
2026-07-23	IDR 535.00	+0.94%	IDR 535.00	IDR 535.00	IDR 520.00	2.03M
2026-07-22	IDR 530.00	+1.92%	IDR 520.00	IDR 530.00	IDR 515.00	1.17M
2026-07-21	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	649.90K
2026-07-20	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 515.00	526.90K
2026-07-17	IDR 515.00	+0.98%	IDR 515.00	IDR 515.00	IDR 505.00	638.60K
2026-07-16	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	512.40K
2026-07-15	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 505.00	643.10K
2026-07-14	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 510.00	1.04M
2026-07-13	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 500.00	590.30K
2026-07-10	IDR 520.00	+1.96%	IDR 510.00	IDR 520.00	IDR 505.00	629.20K
2026-07-09	IDR 510.00	+0.99%	IDR 510.00	IDR 510.00	IDR 500.00	688.40K
2026-07-08	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 498.00	618.60K
2026-07-07	IDR 515.00	0.00%	IDR 515.00	IDR 525.00	IDR 500.00	5.60M
2026-07-06	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 500.00	357.10K
2026-07-03	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 515.00	795.60K
2026-07-02	IDR 515.00	+3.83%	IDR 498.00	IDR 520.00	IDR 492.00	617.40K
2026-07-01	IDR 496.00	+0.40%	IDR 494.00	IDR 498.00	IDR 488.00	463.00K
2026-06-30	IDR 494.00	-1.20%	IDR 500.00	IDR 500.00	IDR 484.00	602.40K
2026-06-29	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 496.00	431.60K
2026-06-26	IDR 505.00	-0.98%	IDR 515.00	IDR 515.00	IDR 498.00	516.30K
2026-06-25	IDR 510.00	+2.00%	IDR 500.00	IDR 510.00	IDR 498.00	463.20K
2026-06-24	IDR 500.00	-3.85%	IDR 520.00	IDR 530.00	IDR 490.00	407.40K
2026-06-23	IDR 520.00	-0.95%	IDR 520.00	IDR 520.00	IDR 500.00	831.70K
2026-06-22	IDR 525.00	+3.96%	IDR 505.00	IDR 525.00	IDR 496.00	693.10K
2026-06-19	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 496.00	452.50K
2026-06-18	IDR 505.00	-4.72%	IDR 530.00	IDR 530.00	IDR 505.00	558.20K
2026-06-17	IDR 530.00	-2.75%	IDR 550.00	IDR 555.00	IDR 498.00	1.01M
2026-06-15	IDR 545.00	+9.88%	IDR 500.00	IDR 555.00	IDR 498.00	1.46M
2026-06-12	IDR 496.00	+5.53%	IDR 470.00	IDR 515.00	IDR 468.00	1.05M
2026-06-11	IDR 470.00	0.00%	IDR 472.00	IDR 472.00	IDR 458.00	831.00K
2026-06-10	IDR 470.00	+5.86%	IDR 446.00	IDR 482.00	IDR 446.00	1.02M
2026-06-09	IDR 444.00	+1.83%	IDR 438.00	IDR 460.00	IDR 432.00	968.10K
2026-06-08	IDR 436.00	-7.63%	IDR 470.00	IDR 470.00	IDR 416.00	727.50K
2026-06-05	IDR 472.00	-3.67%	IDR 490.00	IDR 492.00	IDR 452.00	576.10K
2026-06-04	IDR 490.00	-0.81%	IDR 494.00	IDR 520.00	IDR 472.00	919.50K
2026-06-03	IDR 494.00	-7.66%	IDR 535.00	IDR 535.00	IDR 490.00	1.14M
2026-06-02	IDR 535.00	0.00%	IDR 535.00	IDR 550.00	IDR 515.00	740.30K
2026-05-29	IDR 535.00	0.00%	IDR 535.00	IDR 550.00	IDR 525.00	451.50K
2026-05-28	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 535.00	0
2026-05-27	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 535.00	0
2026-05-26	IDR 535.00	-2.73%	IDR 550.00	IDR 555.00	IDR 520.00	659.50K
2026-05-25	IDR 550.00	+3.77%	IDR 545.00	IDR 550.00	IDR 530.00	558.70K