PT Terang Dunia Internusa Tbk (IDX:UNTD)
Indonesia · Delayed Price · Currency is IDR 81.00
+1.00 (1.25%)
Last updated: Aug 27, 2026, 2:47 PM WIB
IDX:UNTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 2.50% | 11,690,100 |
| Aug 26, 2026 | 82.00 | 85.00 | 79.00 | 80.00 | 80.00 | -2.44% | 25,663,800 |
| Aug 24, 2026 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 10,273,200 |
| Aug 21, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 8,808,700 |
| Aug 20, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 18,754,700 |
| Aug 19, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 15,582,000 |
| Aug 18, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 25,046,300 |
| Aug 14, 2026 | 85.00 | 92.00 | 82.00 | 87.00 | 87.00 | 2.35% | 109,253,800 |
| Aug 13, 2026 | 81.00 | 89.00 | 81.00 | 85.00 | 85.00 | 6.25% | 38,666,200 |
| Aug 12, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 15,738,200 |
| Aug 11, 2026 | 83.00 | 83.00 | 78.00 | 81.00 | 81.00 | - | 16,525,000 |
| Aug 10, 2026 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 15,406,500 |
| Aug 7, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 14,711,200 |
| Aug 6, 2026 | 84.00 | 84.00 | 79.00 | 82.00 | 82.00 | -2.38% | 12,418,800 |
| Aug 5, 2026 | 80.00 | 86.00 | 78.00 | 84.00 | 84.00 | 5.00% | 30,019,700 |
| Aug 4, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 5,043,300 |
| Aug 3, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 6,776,800 |
| Jul 31, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 5,323,400 |
| Jul 30, 2026 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 14,833,100 |
| Jul 29, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 12,161,600 |
| Jul 28, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 15,548,500 |
| Jul 27, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1.27% | 11,966,800 |
| Jul 24, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 8,973,400 |
| Jul 23, 2026 | 79.00 | 85.00 | 78.00 | 79.00 | 79.00 | - | 23,527,700 |
| Jul 22, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 13,161,100 |
| Jul 21, 2026 | 78.00 | 81.00 | 76.00 | 79.00 | 79.00 | - | 16,042,600 |
| Jul 20, 2026 | 75.00 | 86.00 | 75.00 | 79.00 | 79.00 | 5.33% | 38,522,300 |
| Jul 17, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 15,391,400 |
| Jul 16, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 17,965,500 |
| Jul 15, 2026 | 73.00 | 78.00 | 72.00 | 75.00 | 75.00 | 2.74% | 19,232,500 |
| Jul 14, 2026 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 17,979,700 |
| Jul 13, 2026 | 76.00 | 76.00 | 68.00 | 74.00 | 74.00 | -1.33% | 23,184,700 |
| Jul 10, 2026 | 73.00 | 78.00 | 73.00 | 75.00 | 75.00 | 2.74% | 14,912,800 |
| Jul 9, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 14,540,300 |
| Jul 8, 2026 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | -2.63% | 7,055,700 |
| Jul 7, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 17,275,100 |
| Jul 6, 2026 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 4.11% | 10,280,000 |
| Jul 3, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 2.82% | 18,156,900 |
| Jul 2, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 18,036,500 |
| Jul 1, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 12,755,500 |
| Jun 30, 2026 | 71.00 | 74.00 | 68.00 | 70.00 | 70.00 | -4.11% | 19,656,800 |
| Jun 29, 2026 | 80.00 | 80.00 | 70.00 | 73.00 | 73.00 | -6.41% | 53,927,100 |
| Jun 26, 2026 | 70.00 | 87.00 | 68.00 | 78.00 | 78.00 | 14.71% | 338,250,400 |
| Jun 25, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 16,985,100 |
| 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 |