Tourindo Guide Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 945.00 | 945.00 | 855.00 | 855.00 | 855.00 | 3,062,800 |
| 2026-01-27 | 1,000.00 | 1,015.00 | 900.00 | 945.00 | 945.00 | 3,133,100 |
| 2026-01-26 | 975.00 | 1,010.00 | 895.00 | 980.00 | 980.00 | 4,369,700 |
| 2026-01-23 | 975.00 | 1,040.00 | 940.00 | 955.00 | 955.00 | 2,534,000 |
| 2026-01-22 | 980.00 | 1,000.00 | 945.00 | 950.00 | 950.00 | 5,769,600 |
| 2026-01-21 | 990.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | 3,900,700 |
| 2026-01-20 | 995.00 | 1,020.00 | 970.00 | 990.00 | 990.00 | 5,818,700 |
| 2026-01-19 | 1,005.00 | 1,015.00 | 980.00 | 1,000.00 | 1,000.00 | 1,314,400 |
| 2026-01-16 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-01-15 | 990.00 | 1,005.00 | 970.00 | 990.00 | 990.00 | 3,031,400 |
| 2026-01-14 | 1,000.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | 1,659,500 |
| 2026-01-13 | 990.00 | 1,015.00 | 960.00 | 985.00 | 985.00 | 1,705,900 |
| 2026-01-12 | 1,005.00 | 1,020.00 | 960.00 | 985.00 | 985.00 | 3,197,600 |
| 2026-01-09 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,360,100 |
| 2026-01-08 | 1,000.00 | 1,090.00 | 995.00 | 1,020.00 | 1,020.00 | 5,279,400 |
| 2026-01-07 | 1,000.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | 1,555,400 |
| 2026-01-06 | 1,000.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 1,038,500 |
| 2026-01-05 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 1,680,200 |
| 2026-01-02 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,540,900 |
| 2026-01-01 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-12-31 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-12-30 | 1,010.00 | 1,020.00 | 995.00 | 1,015.00 | 1,015.00 | 1,740,000 |
| 2025-12-29 | 1,010.00 | 1,030.00 | 995.00 | 1,010.00 | 1,010.00 | 3,822,300 |
| 2025-12-26 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-12-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-12-24 | 1,025.00 | 1,100.00 | 1,000.00 | 1,010.00 | 1,010.00 | 4,382,100 |
| 2025-12-23 | 1,040.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,807,600 |
| 2025-12-22 | 1,040.00 | 1,060.00 | 1,000.00 | 1,010.00 | 1,010.00 | 3,003,100 |
| 2025-12-19 | 1,065.00 | 1,065.00 | 1,000.00 | 1,035.00 | 1,035.00 | 2,868,800 |
| 2025-12-18 | 1,100.00 | 1,100.00 | 1,030.00 | 1,045.00 | 1,045.00 | 2,385,800 |
| 2025-12-17 | 1,035.00 | 1,100.00 | 1,025.00 | 1,085.00 | 1,085.00 | 2,250,300 |
| 2025-12-16 | 1,030.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 1,504,900 |
| 2025-12-15 | 1,035.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,035.00 | 1,241,600 |
| 2025-12-12 | 1,050.00 | 1,050.00 | 985.00 | 1,030.00 | 1,030.00 | 1,240,800 |
| 2025-12-11 | 1,010.00 | 1,065.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,647,700 |
| 2025-12-10 | 1,025.00 | 1,060.00 | 925.00 | 1,035.00 | 1,035.00 | 2,885,400 |
| 2025-12-09 | 1,100.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,025.00 | 2,264,000 |
| 2025-12-08 | 1,130.00 | 1,145.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3,188,900 |
| 2025-12-05 | 1,045.00 | 1,130.00 | 1,025.00 | 1,110.00 | 1,110.00 | 3,140,200 |
| 2025-12-04 | 1,115.00 | 1,135.00 | 1,055.00 | 1,060.00 | 1,060.00 | 1,279,800 |
| 2025-12-03 | 1,125.00 | 1,150.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1,193,900 |
| 2025-12-02 | 1,065.00 | 1,135.00 | 1,020.00 | 1,120.00 | 1,120.00 | 1,756,500 |
| 2025-12-01 | 1,105.00 | 1,160.00 | 1,010.00 | 1,065.00 | 1,065.00 | 1,321,700 |
| 2025-11-28 | 1,070.00 | 1,115.00 | 1,010.00 | 1,055.00 | 1,055.00 | 1,158,100 |
| 2025-11-27 | 1,090.00 | 1,145.00 | 1,050.00 | 1,070.00 | 1,070.00 | 919,700 |
| 2025-11-26 | 1,080.00 | 1,115.00 | 1,000.00 | 1,090.00 | 1,090.00 | 2,508,300 |
| 2025-11-25 | 1,185.00 | 1,185.00 | 1,070.00 | 1,070.00 | 1,070.00 | 7,954,900 |
| 2025-11-24 | 1,290.00 | 1,300.00 | 1,170.00 | 1,185.00 | 1,185.00 | 6,029,600 |
| 2025-11-21 | 1,260.00 | 1,300.00 | 1,135.00 | 1,295.00 | 1,295.00 | 3,185,700 |
| 2025-11-20 | 1,270.00 | 1,440.00 | 1,215.00 | 1,260.00 | 1,260.00 | 8,138,500 |
| 2025-11-19 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 6,307,200 |
| 2025-11-18 | 1,160.00 | 1,235.00 | 1,160.00 | 1,235.00 | 1,235.00 | 2,322,900 |
| 2025-11-17 | 1,100.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,125.00 | 3,029,000 |
| 2025-11-14 | 1,005.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | 346,700 |
| 2025-11-13 | 1,045.00 | 1,070.00 | 995.00 | 1,045.00 | 1,045.00 | 573,600 |
| 2025-11-12 | 1,045.00 | 1,080.00 | 1,005.00 | 1,045.00 | 1,045.00 | 1,036,600 |
| 2025-11-11 | 1,000.00 | 1,045.00 | 910.00 | 1,045.00 | 1,045.00 | 581,500 |
| 2025-11-10 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 156,000 |
| 2025-11-07 | 1,025.00 | 1,050.00 | 985.00 | 1,000.00 | 1,000.00 | 200,200 |
| 2025-11-06 | 1,000.00 | 1,060.00 | 1,000.00 | 1,025.00 | 1,025.00 | 483,100 |
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.