PT Terang Dunia Internusa Tbk(ID:UNTD)
57.00-2.00 (-3.39%)
ID:UNTD
PT Terang Dunia Internusa Tbk historical prices
57.00
At close:-2.00 (-3.39%)
PT Terang Dunia Internusa Tbk (UNTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 19,635,400 | 1.25 |
| Nov 10, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | +5.36% | 11,779,900 | 0.73 |
| Nov 09, 2026 | 56.00 | 60.00 | 55.00 | 58.00 | 58.00 | +3.57% | 5,030,500 | 0.31 |
| Nov 06, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 2,853,300 | 0.17 |
| Nov 05, 2026 | 58.00 | 63.00 | 55.00 | 57.00 | 57.00 | +3.64% | 3,822,300 | 0.23 |
| Nov 04, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -5.17% | 3,359,800 | 0.20 |
| Nov 03, 2026 | 60.00 | 62.00 | 56.00 | 58.00 | 58.00 | -3.33% | 2,949,000 | 0.17 |
| Nov 02, 2026 | 61.00 | 64.00 | 58.00 | 60.00 | 60.00 | 0.00% | 3,140,400 | 0.18 |
| Oct 30, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 2,598,200 | 0.15 |
| Oct 29, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,738,400 | 0.10 |
| Oct 28, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 3,842,500 | 0.22 |
| Oct 27, 2026 | 66.00 | 67.00 | 62.00 | 64.00 | 64.00 | -1.54% | 5,672,700 | 0.32 |
| Oct 26, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 8,262,599 | 0.46 |
| Oct 23, 2026 | 63.00 | 67.00 | 62.00 | 66.00 | 66.00 | +6.45% | 16,794,200 | 0.94 |
| Oct 22, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 18,122,900 | 1.02 |
| Oct 21, 2026 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | 0.00% | 17,876,300 | 1.02 |
| Oct 20, 2026 | 57.00 | 66.00 | 56.00 | 63.00 | 63.00 | +10.53% | 19,093,800 | 1.08 |
| Oct 19, 2026 | 54.00 | 59.00 | 54.00 | 57.00 | 57.00 | 0.00% | 13,839,400 | 0.79 |
| Oct 16, 2026 | 57.00 | 67.00 | 57.00 | 57.00 | 57.00 | -14.93% | 7,125,500 | 0.40 |
| Oct 15, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 19,508,200 | 1.08 |
| Oct 14, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 15,945,600 | 0.88 |
| Oct 13, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 0.00% | 19,187,300 | 1.06 |
| Oct 12, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -5.48% | 20,677,000 | 1.15 |
| Oct 09, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 0.00% | 16,522,301 | 0.92 |
| Oct 08, 2026 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 21,604,200 | 1.20 |
| Oct 07, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 18,100,200 | 1.01 |
| Oct 06, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | 0.00% | 22,221,600 | 1.24 |
| Oct 05, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | +2.70% | 8,783,300 | 0.49 |
| Oct 02, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | +1.37% | 19,955,200 | 1.12 |
| Oct 01, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 15,673,100 | 0.88 |
| Sep 30, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | +1.37% | 16,933,100 | 0.95 |
| Sep 29, 2026 | 75.00 | 75.00 | 69.00 | 73.00 | 73.00 | -1.35% | 18,999,500 | 1.07 |
| Sep 28, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 20,995,700 | 1.19 |
| Sep 25, 2026 | 80.00 | 80.00 | 74.00 | 75.00 | 75.00 | -6.25% | 21,601,900 | 1.23 |
| Sep 24, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.00% | 12,857,800 | 0.71 |
| Sep 23, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | +1.27% | 17,786,500 | 0.76 |
| Sep 22, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | +1.28% | 27,066,200 | 1.17 |
| Sep 21, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 0.00% | 11,916,000 | 0.51 |
| Sep 18, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 14,412,700 | 0.62 |
| Sep 17, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 0.00% | 11,952,600 | 0.51 |
| Sep 16, 2026 | 80.00 | 85.00 | 79.00 | 80.00 | 80.00 | -1.23% | 31,269,100 | 1.36 |
| Sep 15, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.00% | 13,266,300 | 0.58 |
| Sep 14, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 0.00% | 17,748,800 | 0.77 |
| Sep 11, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 17,481,600 | 0.77 |
| Sep 10, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 5,178,400 | 0.23 |
| Sep 09, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | +1.20% | 12,133,200 | 0.53 |
| Sep 08, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 0.00% | 17,178,100 | 0.75 |
| Sep 07, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | +1.22% | 18,235,300 | 0.80 |
| Sep 04, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 16,688,100 | 0.73 |
| Sep 03, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | +1.22% | 20,064,300 | 0.88 |
