PT Terang Dunia Internusa Tbk (IDX:UNTD)
Indonesia · Delayed Price · Currency is IDR 76.00
0.00 (0.00%)
At close: May 26, 2026
IDX:UNTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |