Tourindo Guide Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 5,200 |
| 2025-05-09 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 34,500 |
| 2025-05-08 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2,000 |
| 2025-05-07 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1,000 |
| 2025-05-06 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4,002,100 |
| 2025-05-05 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-05-02 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-04-30 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-04-29 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-04-28 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-04-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 15,300 |
| 2025-04-24 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-04-23 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 24,300 |
| 2025-04-22 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 31,600 |
| 2025-04-21 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 4,900 |
| 2025-04-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5,100 |
| 2025-04-16 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 17,900 |
| 2025-04-15 | 133.00 | 133.00 | 129.00 | 133.00 | 133.00 | 1,047,200 |
| 2025-04-14 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 2,500 |
| 2025-04-11 | 101.00 | 110.00 | 101.00 | 110.00 | 110.00 | 16,300 |
| 2025-04-10 | 100.00 | 111.00 | 98.000 | 100.00 | 100.00 | 135,200 |
| 2025-04-09 | 100.00 | 110.00 | 100.00 | 101.00 | 101.00 | 316,700 |
| 2025-04-08 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 197,700 |
| 2025-03-27 | 108.00 | 118.00 | 107.00 | 110.00 | 110.00 | 574,100 |
| 2025-03-26 | 109.00 | 110.00 | 104.00 | 108.00 | 108.00 | 454,200 |
| 2025-03-25 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 373,900 |
| 2025-03-24 | 115.00 | 115.00 | 103.00 | 109.00 | 109.00 | 438,000 |
| 2025-03-21 | 107.00 | 117.00 | 103.00 | 114.00 | 114.00 | 843,100 |
| 2025-03-20 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 455,900 |
| 2025-03-19 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 373,700 |
| 2025-03-18 | 116.00 | 116.00 | 106.00 | 108.00 | 108.00 | 485,700 |
| 2025-03-17 | 116.00 | 126.00 | 105.00 | 110.00 | 110.00 | 790,300 |
| 2025-03-14 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 470,200 |
| 2025-03-13 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 445,600 |
| 2025-03-12 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 355,600 |
| 2025-03-11 | 121.00 | 121.00 | 110.00 | 116.00 | 116.00 | 360,600 |
| 2025-03-10 | 114.00 | 123.00 | 112.00 | 121.00 | 121.00 | 740,900 |
| 2025-03-07 | 116.00 | 116.00 | 106.00 | 114.00 | 114.00 | 723,400 |
| 2025-03-06 | 113.00 | 124.00 | 113.00 | 116.00 | 116.00 | 852,200 |
| 2025-03-05 | 115.00 | 116.00 | 110.00 | 113.00 | 113.00 | 574,600 |
| 2025-03-04 | 118.00 | 119.00 | 111.00 | 115.00 | 115.00 | 794,000 |
| 2025-03-03 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 438,300 |
| 2025-02-28 | 122.00 | 135.00 | 118.00 | 118.00 | 118.00 | 2,277,500 |
| 2025-02-27 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 777,100 |
| 2025-02-26 | 122.00 | 128.00 | 122.00 | 124.00 | 124.00 | 2,201,700 |
| 2025-02-25 | 123.00 | 135.00 | 113.00 | 122.00 | 122.00 | 2,581,500 |
| 2025-02-24 | 121.00 | 133.00 | 113.00 | 123.00 | 123.00 | 278,700 |
| 2025-02-21 | 117.00 | 128.00 | 117.00 | 121.00 | 121.00 | 230,700 |
| 2025-02-20 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 335,400 |
| 2025-02-19 | 113.00 | 121.00 | 109.00 | 115.00 | 115.00 | 356,900 |
| 2025-02-18 | 114.00 | 119.00 | 111.00 | 113.00 | 113.00 | 306,000 |
| 2025-02-17 | 115.00 | 116.00 | 109.00 | 113.00 | 113.00 | 289,900 |
| 2025-02-14 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 295,500 |
| 2025-02-13 | 121.00 | 121.00 | 109.00 | 121.00 | 121.00 | 196,300 |
| 2025-02-12 | 118.00 | 128.00 | 108.00 | 121.00 | 121.00 | 290,900 |
| 2025-02-11 | 120.00 | 129.00 | 108.00 | 118.00 | 118.00 | 304,500 |
| 2025-02-10 | 133.00 | 135.00 | 120.00 | 120.00 | 120.00 | 73,000 |
| 2025-02-07 | 135.00 | 146.00 | 133.00 | 133.00 | 133.00 | 994,400 |
| 2025-02-06 | 122.00 | 133.00 | 122.00 | 133.00 | 133.00 | 40,500 |
| 2025-02-05 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 425,200 |
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.