Tourindo Guide Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 670.00 | 690.00 | 670.00 | 680.00 | 680.00 | 166,900 |
| 2026-07-23 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 152,100 |
| 2026-07-22 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 288,500 |
| 2026-07-21 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 223,800 |
| 2026-07-20 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 60,000 |
| 2026-07-17 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 44,300 |
| 2026-07-16 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 19,500 |
| 2026-07-15 | 685.00 | 700.00 | 685.00 | 685.00 | 685.00 | 25,200 |
| 2026-07-14 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 113,800 |
| 2026-07-13 | 640.00 | 670.00 | 640.00 | 670.00 | 670.00 | 207,200 |
| 2026-07-10 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 72,000 |
| 2026-07-09 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | 47,800 |
| 2026-07-08 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 43,100 |
| 2026-07-07 | 700.00 | 725.00 | 695.00 | 725.00 | 725.00 | 23,100 |
| 2026-07-06 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 115,600 |
| 2026-07-03 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 72,500 |
| 2026-07-02 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 92,900 |
| 2026-07-01 | 725.00 | 755.00 | 720.00 | 720.00 | 720.00 | 165,000 |
| 2026-06-30 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 166,400 |
| 2026-06-29 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 35,600 |
| 2026-06-26 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 29,100 |
| 2026-06-25 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 112,500 |
| 2026-06-24 | 795.00 | 795.00 | 720.00 | 720.00 | 720.00 | 62,700 |
| 2026-06-23 | 740.00 | 785.00 | 740.00 | 760.00 | 760.00 | 55,200 |
| 2026-06-22 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | 60,900 |
| 2026-06-19 | 775.00 | 815.00 | 775.00 | 775.00 | 775.00 | 63,800 |
| 2026-06-18 | 755.00 | 780.00 | 755.00 | 775.00 | 775.00 | 62,200 |
| 2026-06-17 | 825.00 | 825.00 | 735.00 | 795.00 | 795.00 | 152,500 |
| 2026-06-16 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-06-15 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 149,600 |
| 2026-06-12 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 155,800 |
| 2026-06-11 | 800.00 | 800.00 | 740.00 | 795.00 | 795.00 | 50,100 |
| 2026-06-10 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 372,300 |
| 2026-06-09 | 615.00 | 675.00 | 565.00 | 675.00 | 675.00 | 144,700 |
| 2026-06-08 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 206,100 |
| 2026-06-05 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 55,100 |
| 2026-06-04 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 287,000 |
| 2026-06-03 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 316,700 |
| 2026-06-02 | 885.00 | 885.00 | 810.00 | 810.00 | 810.00 | 270,800 |
| 2026-06-01 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2026-05-29 | 820.00 | 885.00 | 820.00 | 885.00 | 885.00 | 124,000 |
| 2026-05-28 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-05-27 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-05-26 | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | 74,200 |
| 2026-05-25 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 203,600 |
| 2026-05-22 | 695.00 | 725.00 | 695.00 | 725.00 | 725.00 | 389,400 |
| 2026-05-21 | 775.00 | 775.00 | 720.00 | 720.00 | 720.00 | 532,700 |
| 2026-05-20 | 820.00 | 825.00 | 800.00 | 800.00 | 800.00 | 551,200 |
| 2026-05-19 | 950.00 | 950.00 | 855.00 | 855.00 | 855.00 | 654,800 |
| 2026-05-18 | 965.00 | 965.00 | 880.00 | 945.00 | 945.00 | 1,853,100 |
| 2026-05-15 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-05-14 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-05-13 | 810.00 | 880.00 | 810.00 | 880.00 | 880.00 | 617,100 |
| 2026-05-12 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 268,200 |
| 2026-05-11 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 225,800 |
| 2026-05-08 | 830.00 | 830.00 | 800.00 | 800.00 | 800.00 | 113,100 |
| 2026-05-07 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 295,000 |
| 2026-05-06 | 795.00 | 800.00 | 770.00 | 800.00 | 800.00 | 237,200 |
| 2026-05-05 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 214,200 |
| 2026-05-04 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 305,900 |
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.