PT Terang Dunia Internusa Tbk (IDX:UNTD)
Indonesia · Delayed Price · Currency is IDR 70.00
+2.00 (2.94%)
Last updated: Jun 25, 2026, 2:49 PM WIB
IDX:UNTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | - | 1.47% | 5,262,700 |
| Jun 24, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 15,372,300 |
| Jun 23, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 16,813,800 |
| Jun 22, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 14,784,300 |
| Jun 19, 2026 | 70.00 | 75.00 | 69.00 | 70.00 | 70.00 | - | 14,313,900 |
| Jun 18, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 9,675,900 |
| Jun 17, 2026 | 72.00 | 75.00 | 69.00 | 71.00 | 71.00 | -1.39% | 15,278,900 |
| Jun 15, 2026 | 73.00 | 76.00 | 72.00 | 72.00 | 72.00 | 1.41% | 11,920,900 |
| Jun 12, 2026 | 68.00 | 77.00 | 67.00 | 71.00 | 71.00 | 5.97% | 18,176,900 |
| Jun 11, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 11,849,000 |
| Jun 10, 2026 | 68.00 | 70.00 | 64.00 | 67.00 | 67.00 | - | 16,102,800 |
| Jun 9, 2026 | 60.00 | 68.00 | 58.00 | 67.00 | 67.00 | 15.52% | 16,978,400 |
| Jun 8, 2026 | 60.00 | 60.00 | 52.00 | 58.00 | 58.00 | -3.33% | 16,362,000 |
| Jun 5, 2026 | 67.00 | 67.00 | 60.00 | 60.00 | 60.00 | -9.09% | 13,324,600 |
| Jun 4, 2026 | 69.00 | 71.00 | 60.00 | 66.00 | 66.00 | -4.35% | 18,070,400 |
| Jun 3, 2026 | 76.00 | 76.00 | 64.00 | 69.00 | 69.00 | -8.00% | 9,061,900 |
| Jun 2, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 13,906,100 |
| May 29, 2026 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | - | 14,419,900 |
| May 26, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | - | 16,218,200 |
| May 25, 2026 | 73.00 | 77.00 | 73.00 | 76.00 | 76.00 | 4.11% | 13,996,300 |
| May 22, 2026 | 73.00 | 74.00 | 69.00 | 73.00 | 73.00 | - | 15,928,500 |
| May 21, 2026 | 77.00 | 79.00 | 69.00 | 73.00 | 73.00 | -5.19% | 13,712,000 |
| May 20, 2026 | 76.00 | 82.00 | 75.00 | 77.00 | 77.00 | 1.32% | 15,381,200 |
| May 19, 2026 | 80.00 | 82.00 | 75.00 | 76.00 | 76.00 | -5.00% | 19,629,400 |
| May 18, 2026 | 80.00 | 81.00 | 75.00 | 80.00 | 80.00 | - | 17,965,800 |
| May 13, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 17,880,200 |
| May 12, 2026 | 82.00 | 83.00 | 78.00 | 80.00 | 80.00 | -2.44% | 16,063,300 |
| May 11, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 17,179,400 |
| May 8, 2026 | 90.00 | 90.00 | 83.00 | 83.00 | 83.00 | -6.74% | 12,497,700 |
| May 7, 2026 | 84.00 | 90.00 | 83.00 | 89.00 | 89.00 | 7.23% | 21,046,200 |
| May 6, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 13,908,100 |
| May 5, 2026 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 15,195,100 |
| May 4, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 14,382,900 |
| Apr 30, 2026 | 90.00 | 90.00 | 84.00 | 86.00 | 86.00 | -3.37% | 15,187,000 |
| Apr 29, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 13,363,800 |
| Apr 28, 2026 | 89.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 11,291,200 |
| Apr 27, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 11,532,100 |
| Apr 24, 2026 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | -3.26% | 16,619,400 |
| Apr 23, 2026 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | - | 23,238,900 |
| Apr 22, 2026 | 90.00 | 96.00 | 89.00 | 92.00 | 92.00 | 2.22% | 25,459,500 |
| Apr 21, 2026 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | -4.26% | 13,788,300 |
| Apr 20, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 15,060,800 |
| Apr 17, 2026 | 98.00 | 101.00 | 92.00 | 93.00 | 93.00 | -4.12% | 36,256,600 |
| Apr 16, 2026 | 94.00 | 97.00 | 92.00 | 97.00 | 97.00 | 6.59% | 25,021,900 |
| Apr 15, 2026 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 10,860,300 |
| Apr 14, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 11,707,600 |
| Apr 13, 2026 | 86.00 | 95.00 | 86.00 | 90.00 | 90.00 | 4.65% | 32,488,400 |
| Apr 10, 2026 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 3.61% | 15,843,700 |
| Apr 9, 2026 | 83.00 | 85.00 | 80.00 | 83.00 | 83.00 | 1.22% | 14,586,300 |
| Apr 8, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 13,683,100 |