Tourindo Guide Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 910.00 | 910.00 | 840.00 | 840.00 | 840.00 | 439,300 |
| 2026-10-15 | 975.00 | 980.00 | 830.00 | 930.00 | 930.00 | 2,616,800 |
| 2026-10-14 | 785.00 | 900.00 | 770.00 | 900.00 | 900.00 | 2,096,900 |
| 2026-10-13 | 855.00 | 855.00 | 785.00 | 820.00 | 820.00 | 229,300 |
| 2026-10-12 | 895.00 | 895.00 | 795.00 | 795.00 | 795.00 | 1,055,300 |
| 2026-10-09 | 875.00 | 880.00 | 830.00 | 880.00 | 880.00 | 185,700 |
| 2026-10-08 | 905.00 | 920.00 | 845.00 | 865.00 | 865.00 | 619,200 |
| 2026-10-07 | 880.00 | 905.00 | 875.00 | 905.00 | 905.00 | 390,700 |
| 2026-10-06 | 860.00 | 900.00 | 855.00 | 880.00 | 880.00 | 767,800 |
| 2026-10-05 | 860.00 | 880.00 | 805.00 | 845.00 | 845.00 | 560,900 |
| 2026-10-02 | 800.00 | 865.00 | 795.00 | 860.00 | 860.00 | 607,600 |
| 2026-10-01 | 830.00 | 830.00 | 765.00 | 790.00 | 790.00 | 407,000 |
| 2026-09-30 | 780.00 | 860.00 | 750.00 | 810.00 | 810.00 | 1,363,100 |
| 2026-09-29 | 800.00 | 835.00 | 740.00 | 810.00 | 810.00 | 442,400 |
| 2026-09-28 | 790.00 | 840.00 | 770.00 | 800.00 | 800.00 | 534,000 |
| 2026-09-25 | 800.00 | 820.00 | 760.00 | 790.00 | 790.00 | 1,233,100 |
| 2026-09-24 | 845.00 | 845.00 | 800.00 | 820.00 | 820.00 | 481,300 |
| 2026-09-23 | 880.00 | 880.00 | 820.00 | 840.00 | 840.00 | 1,067,200 |
| 2026-09-22 | 855.00 | 880.00 | 815.00 | 870.00 | 870.00 | 677,900 |
| 2026-09-21 | 880.00 | 880.00 | 825.00 | 840.00 | 840.00 | 1,177,900 |
| 2026-09-18 | 880.00 | 915.00 | 860.00 | 880.00 | 880.00 | 907,400 |
| 2026-09-17 | 890.00 | 910.00 | 860.00 | 885.00 | 885.00 | 941,900 |
| 2026-09-16 | 920.00 | 920.00 | 860.00 | 865.00 | 865.00 | 1,108,500 |
| 2026-09-15 | 875.00 | 920.00 | 865.00 | 905.00 | 905.00 | 746,700 |
| 2026-09-14 | 875.00 | 915.00 | 865.00 | 875.00 | 875.00 | 638,500 |
| 2026-09-11 | 870.00 | 900.00 | 835.00 | 870.00 | 870.00 | 601,700 |
| 2026-09-10 | 895.00 | 910.00 | 860.00 | 900.00 | 900.00 | 1,013,400 |
| 2026-09-09 | 905.00 | 915.00 | 870.00 | 895.00 | 895.00 | 499,900 |
| 2026-09-08 | 920.00 | 935.00 | 880.00 | 905.00 | 905.00 | 811,000 |
| 2026-09-07 | 890.00 | 935.00 | 855.00 | 920.00 | 920.00 | 1,592,900 |
| 2026-09-04 | 930.00 | 985.00 | 890.00 | 935.00 | 935.00 | 1,680,000 |
| 2026-09-03 | 1,050.00 | 1,095.00 | 915.00 | 980.00 | 980.00 | 7,122,500 |
| 2026-09-02 | 900.00 | 1,005.00 | 900.00 | 1,005.00 | 1,005.00 | 4,988,100 |
| 2026-09-01 | 930.00 | 930.00 | 915.00 | 915.00 | 915.00 | 380,700 |
| 2026-08-31 | 885.00 | 930.00 | 885.00 | 930.00 | 930.00 | 369,800 |
| 2026-08-28 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 893,200 |
| 2026-08-27 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 213,400 |
| 2026-08-26 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | 753,200 |
| 2026-08-25 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-08-24 | 890.00 | 930.00 | 890.00 | 930.00 | 930.00 | 461,500 |
| 2026-08-21 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 159,200 |
| 2026-08-20 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | 247,100 |
| 2026-08-19 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 148,200 |
| 2026-08-18 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | 141,300 |
| 2026-08-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-08-14 | 735.00 | 800.00 | 735.00 | 800.00 | 800.00 | 160,000 |
| 2026-08-13 | 780.00 | 780.00 | 735.00 | 770.00 | 770.00 | 102,500 |
| 2026-08-12 | 725.00 | 785.00 | 725.00 | 785.00 | 785.00 | 291,700 |
| 2026-08-11 | 790.00 | 790.00 | 715.00 | 715.00 | 715.00 | 125,800 |
| 2026-08-10 | 775.00 | 790.00 | 720.00 | 720.00 | 720.00 | 115,800 |
| 2026-08-07 | 795.00 | 795.00 | 765.00 | 770.00 | 770.00 | 29,800 |
| 2026-08-06 | 805.00 | 805.00 | 750.00 | 755.00 | 755.00 | 266,700 |
| 2026-08-05 | 780.00 | 805.00 | 780.00 | 805.00 | 805.00 | 80,400 |
| 2026-08-04 | 780.00 | 780.00 | 775.00 | 780.00 | 780.00 | 111,500 |
| 2026-08-03 | 740.00 | 805.00 | 740.00 | 740.00 | 740.00 | 223,900 |
| 2026-07-31 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 435,000 |
| 2026-07-30 | 695.00 | 695.00 | 675.00 | 695.00 | 695.00 | 148,600 |
| 2026-07-29 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 21,000 |
| 2026-07-28 | 660.00 | 675.00 | 660.00 | 665.00 | 665.00 | 51,700 |
| 2026-07-27 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 274,800 |
Page 1 of 21 · 1,217 trading daysOlder →
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.