Tourindo Guide Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 305,900 |
| 2026-05-01 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-04-30 | 800.00 | 830.00 | 800.00 | 805.00 | 805.00 | 140,400 |
| 2026-04-29 | 830.00 | 830.00 | 810.00 | 830.00 | 830.00 | 124,300 |
| 2026-04-28 | 840.00 | 840.00 | 800.00 | 830.00 | 830.00 | 175,000 |
| 2026-04-27 | 780.00 | 845.00 | 780.00 | 845.00 | 845.00 | 239,700 |
| 2026-04-24 | 895.00 | 895.00 | 790.00 | 790.00 | 790.00 | 614,600 |
| 2026-04-23 | 775.00 | 830.00 | 775.00 | 830.00 | 830.00 | 68,500 |
| 2026-04-22 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 132,800 |
| 2026-04-21 | 760.00 | 795.00 | 755.00 | 790.00 | 790.00 | 272,900 |
| 2026-04-20 | 830.00 | 835.00 | 795.00 | 800.00 | 800.00 | 318,900 |
| 2026-04-17 | 770.00 | 900.00 | 770.00 | 875.00 | 875.00 | 902,300 |
| 2026-04-16 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 925,200 |
| 2026-04-15 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 160,600 |
| 2026-04-14 | 640.00 | 690.00 | 640.00 | 690.00 | 690.00 | 296,700 |
| 2026-04-13 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 398,100 |
| 2026-04-10 | 590.00 | 640.00 | 590.00 | 640.00 | 640.00 | 57,200 |
| 2026-04-09 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | 102,800 |
| 2026-04-08 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 124,300 |
| 2026-04-07 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 55,100 |
| 2026-04-06 | 525.00 | 585.00 | 525.00 | 580.00 | 580.00 | 123,000 |
| 2026-04-02 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 139,100 |
| 2026-04-01 | 640.00 | 645.00 | 620.00 | 640.00 | 640.00 | 283,900 |
| 2026-03-31 | 630.00 | 650.00 | 620.00 | 640.00 | 640.00 | 144,300 |
| 2026-03-30 | 595.00 | 645.00 | 595.00 | 630.00 | 630.00 | 258,200 |
| 2026-03-27 | 720.00 | 720.00 | 620.00 | 645.00 | 645.00 | 574,600 |
| 2026-03-26 | 680.00 | 760.00 | 655.00 | 655.00 | 655.00 | 238,100 |
| 2026-03-25 | 710.00 | 750.00 | 680.00 | 695.00 | 695.00 | 246,100 |
| 2026-03-17 | 690.00 | 710.00 | 645.00 | 710.00 | 710.00 | 110,100 |
| 2026-03-16 | 670.00 | 750.00 | 640.00 | 690.00 | 690.00 | 171,200 |
| 2026-03-13 | 705.00 | 705.00 | 620.00 | 690.00 | 690.00 | 1,100,200 |
| 2026-03-12 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 235,500 |
| 2026-03-11 | 540.00 | 590.00 | 535.00 | 590.00 | 590.00 | 219,000 |
| 2026-03-10 | 510.00 | 570.00 | 510.00 | 540.00 | 540.00 | 173,400 |
| 2026-03-09 | 570.00 | 610.00 | 560.00 | 560.00 | 560.00 | 1,856,200 |
| 2026-03-06 | 580.00 | 620.00 | 545.00 | 620.00 | 620.00 | 898,700 |
| 2026-03-05 | 600.00 | 640.00 | 565.00 | 600.00 | 600.00 | 1,114,000 |
| 2026-03-04 | 610.00 | 650.00 | 600.00 | 600.00 | 600.00 | 1,380,900 |
| 2026-03-03 | 690.00 | 690.00 | 625.00 | 665.00 | 665.00 | 2,868,100 |
| 2026-03-02 | 765.00 | 780.00 | 690.00 | 690.00 | 690.00 | 1,950,900 |
| 2026-02-27 | 790.00 | 790.00 | 750.00 | 765.00 | 765.00 | 265,700 |
| 2026-02-26 | 820.00 | 820.00 | 770.00 | 790.00 | 790.00 | 689,600 |
| 2026-02-25 | 865.00 | 865.00 | 805.00 | 820.00 | 820.00 | 762,300 |
| 2026-02-24 | 895.00 | 895.00 | 835.00 | 860.00 | 860.00 | 405,300 |
| 2026-02-23 | 850.00 | 900.00 | 835.00 | 890.00 | 890.00 | 459,800 |
| 2026-02-20 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | 204,600 |
| 2026-02-19 | 845.00 | 880.00 | 845.00 | 860.00 | 860.00 | 162,900 |
| 2026-02-18 | 840.00 | 885.00 | 815.00 | 860.00 | 860.00 | 834,100 |
| 2026-02-13 | 850.00 | 855.00 | 815.00 | 840.00 | 840.00 | 650,800 |
| 2026-02-12 | 865.00 | 865.00 | 825.00 | 850.00 | 850.00 | 466,800 |
| 2026-02-11 | 900.00 | 900.00 | 820.00 | 860.00 | 860.00 | 881,100 |
| 2026-02-10 | 860.00 | 905.00 | 850.00 | 880.00 | 880.00 | 150,900 |
| 2026-02-09 | 825.00 | 900.00 | 810.00 | 850.00 | 850.00 | 645,600 |
| 2026-02-06 | 825.00 | 870.00 | 785.00 | 825.00 | 825.00 | 722,100 |
| 2026-02-05 | 875.00 | 905.00 | 845.00 | 870.00 | 870.00 | 543,000 |
| 2026-02-04 | 910.00 | 930.00 | 875.00 | 905.00 | 905.00 | 236,600 |
| 2026-02-03 | 850.00 | 925.00 | 835.00 | 910.00 | 910.00 | 660,100 |
| 2026-02-02 | 910.00 | 915.00 | 840.00 | 845.00 | 845.00 | 1,058,100 |
| 2026-01-30 | 905.00 | 965.00 | 820.00 | 925.00 | 925.00 | 1,024,200 |
| 2026-01-29 | 855.00 | 935.00 | 770.00 | 905.00 | 905.00 | 3,791,800 |
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.