Tourindo Guide Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 72.000 | 78.000 | 66.000 | 76.000 | 76.000 | 186,300 |
| 2023-08-03 | 84.000 | 84.000 | 72.000 | 72.000 | 72.000 | 165,500 |
| 2023-08-02 | 80.000 | 88.000 | 77.000 | 79.000 | 79.000 | 243,400 |
| 2023-08-01 | 94.000 | 98.000 | 85.000 | 85.000 | 85.000 | 213,700 |
| 2023-07-31 | 90.000 | 96.000 | 83.000 | 92.000 | 92.000 | 279,600 |
| 2023-07-28 | 95.000 | 96.000 | 86.000 | 90.000 | 90.000 | 287,900 |
| 2023-07-27 | 93.000 | 100.00 | 87.000 | 88.000 | 88.000 | 247,700 |
| 2023-07-26 | 84.000 | 100.00 | 84.000 | 93.000 | 93.000 | 1,347,800 |
| 2023-07-25 | 83.000 | 95.000 | 83.000 | 91.000 | 91.000 | 2,134,500 |
| 2023-07-24 | 83.000 | 96.000 | 83.000 | 88.000 | 88.000 | 1,162,400 |
| 2023-07-21 | 88.000 | 89.000 | 80.000 | 88.000 | 88.000 | 239,000 |
| 2023-07-20 | 87.000 | 88.000 | 82.000 | 88.000 | 88.000 | 233,100 |
| 2023-07-18 | 101.00 | 101.00 | 87.000 | 87.000 | 87.000 | 60,600 |
| 2023-07-17 | 97.000 | 103.00 | 95.000 | 96.000 | 96.000 | 52,600 |
| 2023-07-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| 2023-07-13 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 13,200 |
| 2023-07-12 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 5,100 |
| 2023-07-11 | 100.00 | 105.00 | 97.000 | 100.00 | 100.00 | 177,300 |
| 2023-07-10 | 95.000 | 103.00 | 94.000 | 100.00 | 100.00 | 29,800 |
| 2023-07-07 | 98.000 | 108.00 | 98.000 | 104.00 | 104.00 | 3,700 |
| 2023-07-06 | 103.00 | 110.00 | 100.00 | 100.00 | 100.00 | 50,600 |
| 2023-07-05 | 90.000 | 105.00 | 90.000 | 103.00 | 103.00 | 8,600 |
| 2023-07-04 | 102.00 | 106.00 | 97.000 | 98.000 | 98.000 | 11,900 |
| 2023-07-03 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 19,200 |
| 2023-06-27 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 12,400 |
| 2023-06-26 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 44,400 |
| 2023-06-23 | 101.00 | 109.00 | 93.000 | 103.00 | 103.00 | 362,000 |
| 2023-06-22 | 95.000 | 110.00 | 95.000 | 100.00 | 100.00 | 314,500 |
| 2023-06-21 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 124,200 |
| 2023-06-20 | 96.000 | 101.00 | 91.000 | 100.00 | 100.00 | 108,500 |
| 2023-06-19 | 101.00 | 102.00 | 95.000 | 96.000 | 96.000 | 52,200 |
| 2023-06-16 | 91.000 | 102.00 | 85.000 | 101.00 | 101.00 | 218,400 |
| 2023-06-15 | 95.000 | 100.00 | 93.000 | 93.000 | 93.000 | 58,500 |
| 2023-06-14 | 96.000 | 104.00 | 91.000 | 98.000 | 98.000 | 88,000 |
| 2023-06-13 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 58,700 |
| 2023-06-12 | 101.00 | 101.00 | 91.000 | 99.000 | 99.000 | 58,800 |
| 2023-06-09 | 91.000 | 101.00 | 90.000 | 101.00 | 101.00 | 105,000 |
| 2023-06-08 | 93.000 | 99.000 | 93.000 | 93.000 | 93.000 | 459,600 |
| 2023-06-07 | 89.000 | 93.000 | 89.000 | 93.000 | 93.000 | 146,600 |
| 2023-06-06 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 800 |
| 2023-06-05 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 1,900 |
| 2023-05-31 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 10,700 |
| 2023-05-30 | 91.000 | 91.000 | 88.000 | 90.000 | 90.000 | 3,500 |
| 2023-05-29 | 88.000 | 91.000 | 84.000 | 91.000 | 91.000 | 68,100 |
| 2023-05-26 | 90.000 | 90.000 | 84.000 | 88.000 | 88.000 | 15,500 |
| 2023-05-25 | 88.000 | 92.000 | 87.000 | 92.000 | 92.000 | 48,900 |
| 2023-05-24 | 84.000 | 90.000 | 81.000 | 90.000 | 90.000 | 13,000 |
| 2023-05-23 | 85.000 | 90.000 | 84.000 | 90.000 | 90.000 | 3,300 |
| 2023-05-22 | 88.000 | 90.000 | 83.000 | 90.000 | 90.000 | 27,400 |
| 2023-05-19 | 87.000 | 90.000 | 81.000 | 89.000 | 89.000 | 43,600 |
| 2023-05-17 | 85.000 | 90.000 | 80.000 | 87.000 | 87.000 | 5,400 |
| 2023-05-16 | 80.000 | 86.000 | 79.000 | 85.000 | 85.000 | 3,300 |
| 2023-05-15 | 87.000 | 87.000 | 74.000 | 85.000 | 85.000 | 159,600 |
| 2023-05-12 | 88.000 | 88.000 | 81.000 | 81.000 | 81.000 | 12,700 |
| 2023-05-11 | 85.000 | 88.000 | 80.000 | 88.000 | 88.000 | 186,500 |
| 2023-05-10 | 88.000 | 89.000 | 80.000 | 80.000 | 80.000 | 17,900 |
| 2023-05-09 | 80.000 | 89.000 | 80.000 | 85.000 | 85.000 | 6,200 |
| 2023-05-08 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,900 |
| 2023-05-05 | 93.000 | 93.000 | 85.000 | 91.000 | 91.000 | 31,500 |
| 2023-05-04 | 85.000 | 93.000 | 85.000 | 93.000 | 93.000 | 10,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.