Tourindo Guide Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,040.00 | 1,040.00 | 985.00 | 1,000.00 | 1,000.00 | 355,200 |
| 2025-11-04 | 1,025.00 | 1,050.00 | 975.00 | 1,040.00 | 1,040.00 | 665,800 |
| 2025-11-03 | 1,085.00 | 1,090.00 | 975.00 | 1,025.00 | 1,025.00 | 1,607,500 |
| 2025-10-31 | 1,100.00 | 1,100.00 | 1,020.00 | 1,080.00 | 1,080.00 | 338,300 |
| 2025-10-30 | 1,150.00 | 1,150.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1,377,800 |
| 2025-10-29 | 1,100.00 | 1,190.00 | 1,070.00 | 1,150.00 | 1,150.00 | 2,077,800 |
| 2025-10-28 | 1,100.00 | 1,120.00 | 1,030.00 | 1,085.00 | 1,085.00 | 923,300 |
| 2025-10-27 | 1,100.00 | 1,125.00 | 1,035.00 | 1,080.00 | 1,080.00 | 2,656,200 |
| 2025-10-24 | 1,035.00 | 1,090.00 | 985.00 | 1,050.00 | 1,050.00 | 1,071,100 |
| 2025-10-23 | 1,060.00 | 1,095.00 | 960.00 | 1,020.00 | 1,020.00 | 2,169,300 |
| 2025-10-22 | 1,175.00 | 1,290.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,813,000 |
| 2025-10-21 | 1,095.00 | 1,175.00 | 1,090.00 | 1,175.00 | 1,175.00 | 4,412,500 |
| 2025-10-20 | 975.00 | 1,070.00 | 965.00 | 1,070.00 | 1,070.00 | 3,166,900 |
| 2025-10-17 | 890.00 | 975.00 | 890.00 | 975.00 | 975.00 | 1,434,800 |
| 2025-10-16 | 870.00 | 950.00 | 870.00 | 890.00 | 890.00 | 1,468,800 |
| 2025-10-15 | 875.00 | 955.00 | 840.00 | 870.00 | 870.00 | 871,500 |
| 2025-10-14 | 890.00 | 895.00 | 825.00 | 875.00 | 875.00 | 622,700 |
| 2025-10-13 | 890.00 | 900.00 | 815.00 | 890.00 | 890.00 | 520,500 |
| 2025-10-10 | 955.00 | 955.00 | 855.00 | 895.00 | 895.00 | 835,100 |
| 2025-10-09 | 1,050.00 | 1,050.00 | 890.00 | 950.00 | 950.00 | 1,252,400 |
| 2025-10-08 | 1,060.00 | 1,060.00 | 885.00 | 980.00 | 980.00 | 1,608,600 |
| 2025-10-07 | 880.00 | 965.00 | 880.00 | 965.00 | 965.00 | 735,200 |
| 2025-10-06 | 800.00 | 880.00 | 800.00 | 880.00 | 880.00 | 495,000 |
| 2025-10-03 | 825.00 | 865.00 | 755.00 | 800.00 | 800.00 | 561,400 |
| 2025-10-02 | 785.00 | 870.00 | 730.00 | 825.00 | 825.00 | 1,074,300 |
| 2025-10-01 | 815.00 | 890.00 | 735.00 | 795.00 | 795.00 | 2,485,100 |
| 2025-09-30 | 900.00 | 985.00 | 810.00 | 810.00 | 810.00 | 2,281,600 |
| 2025-09-29 | 1,000.00 | 1,100.00 | 900.00 | 900.00 | 900.00 | 6,680,000 |
| 2025-09-26 | 960.00 | 1,000.00 | 875.00 | 1,000.00 | 1,000.00 | 1,903,900 |
| 2025-09-25 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 211,200 |
| 2025-09-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 357,700 |
| 2025-09-23 | 1,315.00 | 1,315.00 | 1,190.00 | 1,190.00 | 1,190.00 | 618,200 |
| 2025-09-22 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 3,962,200 |
| 2025-09-19 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 6,500,900 |
| 2025-09-18 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 725,700 |
| 2025-09-17 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,019,700 |
| 2025-09-16 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-15 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-12 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-11 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-10 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-09 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-08 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-05 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-04 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-03 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-02 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-01 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-29 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-28 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-27 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-26 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-25 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-22 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-21 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-20 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-19 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-18 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-15 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-08-14 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
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.