PT Terang Dunia Internusa Tbk (IDX:UNTD)
Indonesia · Delayed Price · Currency is IDR 79.00
+4.00 (5.33%)
At close: Jul 20, 2026
IDX:UNTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,411,000 |
| 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 |
| Jun 15, 2026 | 73.00 | 76.00 | 72.00 | 72.00 | 72.00 | 1.41% | 11,920,900 |
| Jun 12, 2026 | 68.00 | 77.00 | 67.00 | 71.00 | 71.00 | 5.97% | 18,176,900 |
| Jun 11, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 11,849,000 |
| Jun 10, 2026 | 68.00 | 70.00 | 64.00 | 67.00 | 67.00 | - | 16,102,800 |
| Jun 9, 2026 | 60.00 | 68.00 | 58.00 | 67.00 | 67.00 | 15.52% | 16,978,400 |
| Jun 8, 2026 | 60.00 | 60.00 | 52.00 | 58.00 | 58.00 | -3.33% | 16,362,000 |
| Jun 5, 2026 | 67.00 | 67.00 | 60.00 | 60.00 | 60.00 | -9.09% | 13,324,600 |
| Jun 4, 2026 | 69.00 | 71.00 | 60.00 | 66.00 | 66.00 | -4.35% | 18,070,400 |
| Jun 3, 2026 | 76.00 | 76.00 | 64.00 | 69.00 | 69.00 | -8.00% | 9,061,900 |
| Jun 2, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 13,906,100 |
| May 29, 2026 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | - | 14,419,900 |
| 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 |