PT Terang Dunia Internusa Tbk (IDX:UNTD)
Indonesia · Delayed Price · Currency is IDR 87.00
-2.00 (-2.25%)
At close: Feb 27, 2026
IDX:UNTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 13,625,000 |
| Feb 26, 2026 | 89.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 14,829,600 |
| Feb 25, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 13,322,400 |
| Feb 24, 2026 | 91.00 | 94.00 | 89.00 | 89.00 | 89.00 | -1.11% | 13,528,500 |
| Feb 23, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 12,973,700 |
| Feb 20, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 13,271,800 |
| Feb 19, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 12,556,100 |
| Feb 18, 2026 | 88.00 | 93.00 | 87.00 | 91.00 | 91.00 | 3.41% | 11,870,300 |
| Feb 13, 2026 | 86.00 | 89.00 | 85.00 | 88.00 | 88.00 | 2.33% | 4,004,400 |
| Feb 12, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 4,143,200 |
| Feb 11, 2026 | 83.00 | 89.00 | 83.00 | 87.00 | 87.00 | 4.82% | 7,919,700 |
| Feb 10, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 5,904,700 |
| Feb 9, 2026 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 3.75% | 6,065,900 |
| Feb 6, 2026 | 83.00 | 85.00 | 80.00 | 80.00 | 80.00 | -3.61% | 6,544,800 |
| Feb 5, 2026 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -1.19% | 2,684,600 |
| Feb 4, 2026 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 10,061,200 |
| Feb 3, 2026 | 82.00 | 86.00 | 79.00 | 86.00 | 86.00 | 4.88% | 14,655,500 |
| Feb 2, 2026 | 89.00 | 89.00 | 81.00 | 82.00 | 82.00 | -7.87% | 12,540,200 |
| Jan 30, 2026 | 88.00 | 92.00 | 86.00 | 89.00 | 89.00 | 1.14% | 16,096,600 |
| Jan 29, 2026 | 88.00 | 89.00 | 75.00 | 88.00 | 88.00 | - | 23,216,400 |
| Jan 28, 2026 | 97.00 | 97.00 | 84.00 | 88.00 | 88.00 | -10.20% | 32,364,700 |
| Jan 27, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 15,404,500 |
| Jan 26, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | - | 20,168,300 |
| Jan 23, 2026 | 103.00 | 108.00 | 98.00 | 99.00 | 99.00 | - | 58,903,800 |
| Jan 22, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 8,083,500 |
| Jan 21, 2026 | 101.00 | 103.00 | 98.00 | 98.00 | 98.00 | -2.97% | 14,730,400 |
| Jan 20, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 14,480,500 |
| Jan 19, 2026 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 1.01% | 16,721,300 |
| Jan 15, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 16,896,600 |
| Jan 14, 2026 | 99.00 | 104.00 | 97.00 | 100.00 | 100.00 | 3.09% | 39,784,100 |
| Jan 13, 2026 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | - | 18,805,800 |
| Jan 12, 2026 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | -2.02% | 14,421,800 |
| Jan 9, 2026 | 100.00 | 102.00 | 96.00 | 99.00 | 99.00 | - | 26,190,600 |
| Jan 8, 2026 | 97.00 | 103.00 | 95.00 | 99.00 | 99.00 | 3.13% | 25,822,000 |
| Jan 7, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 12,735,700 |
| Jan 6, 2026 | 96.00 | 98.00 | 94.00 | 97.00 | 97.00 | 1.04% | 15,328,700 |
| Jan 5, 2026 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | -3.03% | 16,660,600 |
| Jan 2, 2026 | 97.00 | 99.00 | 95.00 | 99.00 | 99.00 | 3.13% | 12,367,600 |
| Dec 30, 2025 | 97.00 | 100.00 | 96.00 | 96.00 | 96.00 | - | 8,999,600 |
| Dec 29, 2025 | 94.00 | 98.00 | 93.00 | 96.00 | 96.00 | 2.13% | 10,122,900 |
| Dec 24, 2025 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.08% | 12,295,400 |
| Dec 23, 2025 | 95.00 | 100.00 | 94.00 | 96.00 | 96.00 | - | 15,059,900 |
| Dec 22, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 13,773,000 |
| Dec 19, 2025 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | -1.02% | 14,429,100 |
| Dec 18, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 15,219,700 |
| Dec 17, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 16,496,800 |
| Dec 16, 2025 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | - | 15,849,600 |
| Dec 15, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 18,061,600 |
| Dec 12, 2025 | 100.00 | 105.00 | 99.00 | 100.00 | 100.00 | - | 29,563,000 |
| Dec 11, 2025 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 18,476,500 |