PT Terang Dunia Internusa Tbk (IDX:UNTD)
Indonesia · Delayed Price · Currency is IDR 61.00
-1.00 (-1.61%)
At close: Oct 29, 2026
IDX:UNTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,738,400 |
| Oct 28, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 3,842,500 |
| Oct 27, 2026 | 66.00 | 67.00 | 62.00 | 64.00 | 64.00 | -1.54% | 5,672,700 |
| Oct 26, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 8,262,600 |
| Oct 23, 2026 | 63.00 | 67.00 | 62.00 | 66.00 | 66.00 | 6.45% | 16,794,200 |
| Oct 22, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 18,122,900 |
| Oct 21, 2026 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | - | 17,876,300 |
| Oct 20, 2026 | 57.00 | 66.00 | 56.00 | 63.00 | 63.00 | 10.53% | 19,093,800 |
| Oct 19, 2026 | 54.00 | 59.00 | 54.00 | 57.00 | 57.00 | - | 13,839,400 |
| Oct 16, 2026 | 57.00 | 67.00 | 57.00 | 57.00 | 57.00 | -14.93% | 7,125,500 |
| Oct 15, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 19,508,200 |
| Oct 14, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 15,945,600 |
| Oct 13, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 19,187,300 |
| Oct 12, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -5.48% | 20,677,000 |
| Oct 9, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 16,522,300 |
| Oct 8, 2026 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 21,604,200 |
| Oct 7, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 18,100,200 |
| Oct 6, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | - | 22,221,600 |
| Oct 5, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 8,783,300 |
| Oct 2, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 19,955,200 |
| Oct 1, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 15,663,100 |
| Sep 30, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 16,871,900 |
| Sep 29, 2026 | 75.00 | 75.00 | 69.00 | 73.00 | 73.00 | -1.35% | 18,999,500 |
| Sep 28, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 20,995,700 |
| Sep 25, 2026 | 80.00 | 80.00 | 74.00 | 75.00 | 75.00 | -6.25% | 21,601,900 |
| Sep 24, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 12,857,800 |
| Sep 23, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 17,783,500 |
| Sep 22, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1.28% | 27,066,200 |
| Sep 21, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 11,916,000 |
| Sep 18, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 14,412,700 |
| Sep 17, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 11,892,500 |
| Sep 16, 2026 | 80.00 | 85.00 | 79.00 | 80.00 | 80.00 | -1.23% | 31,269,100 |
| Sep 15, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 13,266,300 |
| Sep 14, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | 17,748,800 |
| Sep 11, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 17,481,600 |
| Sep 10, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 5,178,400 |
| Sep 9, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 12,133,200 |
| Sep 8, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 17,178,100 |
| Sep 7, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 18,235,300 |
| Sep 4, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 16,688,100 |
| Sep 3, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 20,064,300 |
| Sep 2, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 19,944,500 |
| Sep 1, 2026 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.38% | 15,267,000 |
| Aug 31, 2026 | 82.00 | 92.00 | 81.00 | 84.00 | 84.00 | 2.44% | 31,965,800 |
| Aug 28, 2026 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | - | 7,786,200 |
| 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 |