PT Terang Dunia Internusa Tbk (IDX:UNTD)
Indonesia · Delayed Price · Currency is IDR 80.00
0.00 (0.00%)
At close: Sep 18, 2026
IDX:UNTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |