PT Terang Dunia Internusa Tbk (IDX:UNTD)
Indonesia · Delayed Price · Currency is IDR 87.00
-2.00 (-2.25%)
At close: Apr 27, 2026
IDX:UNTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 82.00 | 84.00 | 80.00 | 81.00 | 81.00 | 1.25% | 13,671,200 |
| Apr 6, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -4.76% | 13,826,800 |
| Apr 2, 2026 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 13,780,300 |
| Apr 1, 2026 | 86.00 | 87.00 | 83.00 | 83.00 | 83.00 | -1.19% | 11,654,600 |
| Mar 31, 2026 | 82.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 14,857,500 |
| Mar 30, 2026 | 84.00 | 84.00 | 78.00 | 81.00 | 81.00 | -3.57% | 14,745,500 |
| Mar 27, 2026 | 79.00 | 86.00 | 78.00 | 84.00 | 84.00 | 6.33% | 17,212,900 |
| Mar 26, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | 1.28% | 15,350,700 |
| Mar 25, 2026 | 72.00 | 84.00 | 72.00 | 78.00 | 78.00 | 8.33% | 14,763,200 |
| Mar 17, 2026 | 75.00 | 75.00 | 65.00 | 72.00 | 72.00 | 1.41% | 17,336,200 |
| Mar 16, 2026 | 76.00 | 76.00 | 69.00 | 71.00 | 71.00 | -6.58% | 16,766,800 |
| Mar 13, 2026 | 78.00 | 80.00 | 75.00 | 76.00 | 76.00 | -2.56% | 13,739,400 |
| Mar 12, 2026 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | -1.27% | 14,058,100 |
| Mar 11, 2026 | 77.00 | 82.00 | 77.00 | 79.00 | 79.00 | 1.28% | 12,939,400 |
| Mar 10, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 14,908,900 |
| Mar 9, 2026 | 78.00 | 79.00 | 73.00 | 76.00 | 76.00 | -3.80% | 18,515,700 |
| Mar 6, 2026 | 80.00 | 82.00 | 76.00 | 79.00 | 79.00 | - | 14,673,900 |
| Mar 5, 2026 | 77.00 | 81.00 | 77.00 | 79.00 | 79.00 | 2.60% | 15,252,800 |
| Mar 4, 2026 | 82.00 | 84.00 | 76.00 | 77.00 | 77.00 | -6.10% | 17,715,000 |
| Mar 3, 2026 | 83.00 | 87.00 | 80.00 | 82.00 | 82.00 | 1.23% | 16,367,400 |
| Mar 2, 2026 | 76.00 | 86.00 | 76.00 | 81.00 | 81.00 | -6.90% | 18,677,900 |
| 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 |