Terang Dunia Internusa Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 122.00 | 124.00 | 121.00 | 123.00 | 116.39 | 14,099,600 |
| 2024-08-07 | 121.00 | 122.00 | 121.00 | 121.00 | 114.49 | 8,518,800 |
| 2024-08-06 | 122.00 | 122.00 | 120.00 | 121.00 | 114.49 | 9,363,700 |
| 2024-08-05 | 122.00 | 122.00 | 120.00 | 121.00 | 114.49 | 11,981,400 |
| 2024-08-02 | 122.00 | 123.00 | 121.00 | 121.00 | 114.49 | 9,286,000 |
| 2024-08-01 | 122.00 | 123.00 | 121.00 | 122.00 | 115.44 | 9,028,600 |
| 2024-07-31 | 122.00 | 123.00 | 121.00 | 121.00 | 114.49 | 13,304,200 |
| 2024-07-30 | 123.00 | 123.00 | 121.00 | 121.00 | 114.49 | 10,041,600 |
| 2024-07-29 | 124.00 | 125.00 | 121.00 | 123.00 | 116.39 | 12,040,900 |
| 2024-07-26 | 122.00 | 124.00 | 121.00 | 124.00 | 117.33 | 11,232,100 |
| 2024-07-25 | 122.00 | 122.00 | 120.00 | 121.00 | 114.49 | 8,473,200 |
| 2024-07-24 | 122.00 | 122.00 | 120.00 | 121.00 | 114.49 | 9,378,500 |
| 2024-07-23 | 122.00 | 123.00 | 121.00 | 122.00 | 115.44 | 8,975,300 |
| 2024-07-22 | 122.00 | 123.00 | 121.00 | 122.00 | 115.44 | 9,093,900 |
| 2024-07-19 | 121.00 | 122.00 | 120.00 | 121.00 | 114.49 | 9,261,000 |
| 2024-07-18 | 122.00 | 122.00 | 119.00 | 121.00 | 114.49 | 9,201,200 |
| 2024-07-17 | 121.00 | 123.00 | 121.00 | 121.00 | 114.49 | 8,985,100 |
| 2024-07-16 | 121.00 | 123.00 | 121.00 | 121.00 | 114.49 | 9,615,200 |
| 2024-07-15 | 123.00 | 123.00 | 120.00 | 121.00 | 114.49 | 9,158,300 |
| 2024-07-12 | 124.00 | 124.00 | 121.00 | 122.00 | 115.44 | 11,000,000 |
| 2024-07-11 | 123.00 | 124.00 | 121.00 | 123.00 | 116.39 | 8,808,300 |
| 2024-07-10 | 123.00 | 124.00 | 121.00 | 123.00 | 116.39 | 10,895,000 |
| 2024-07-09 | 124.00 | 124.00 | 121.00 | 123.00 | 116.39 | 9,089,700 |
| 2024-07-08 | 125.00 | 125.00 | 121.00 | 123.00 | 116.39 | 10,138,200 |
| 2024-07-05 | 126.00 | 127.00 | 123.00 | 124.00 | 117.33 | 11,129,000 |
| 2024-07-04 | 122.00 | 125.00 | 120.00 | 125.00 | 118.28 | 9,285,700 |
| 2024-07-03 | 123.00 | 123.00 | 120.00 | 121.00 | 114.49 | 9,197,800 |
| 2024-07-02 | 126.00 | 126.00 | 122.00 | 122.00 | 115.44 | 8,875,700 |
| 2024-07-01 | 124.00 | 125.00 | 123.00 | 125.00 | 118.28 | 10,188,900 |
| 2024-06-28 | 124.00 | 126.00 | 122.00 | 124.00 | 117.33 | 8,543,600 |
| 2024-06-27 | 124.00 | 124.00 | 121.00 | 124.00 | 117.33 | 9,608,400 |
| 2024-06-26 | 124.00 | 127.00 | 123.00 | 124.00 | 117.33 | 10,881,600 |
| 2024-06-25 | 123.00 | 126.00 | 122.00 | 124.00 | 117.33 | 10,054,800 |
| 2024-06-24 | 121.00 | 126.00 | 121.00 | 123.00 | 116.39 | 10,594,200 |
| 2024-06-21 | 123.00 | 125.00 | 117.00 | 121.00 | 114.49 | 13,627,100 |
| 2024-06-20 | 121.00 | 124.00 | 119.00 | 123.00 | 116.39 | 15,035,300 |
| 2024-06-19 | 121.00 | 124.00 | 117.00 | 120.00 | 113.55 | 15,202,400 |
| 2024-06-14 | 124.00 | 125.00 | 115.00 | 120.00 | 113.55 | 14,820,100 |
| 2024-06-13 | 122.00 | 127.00 | 119.00 | 124.00 | 117.33 | 15,359,400 |
| 2024-06-12 | 124.00 | 125.00 | 119.00 | 121.00 | 114.49 | 11,707,800 |
| 2024-06-11 | 121.00 | 129.00 | 119.00 | 124.00 | 117.33 | 11,514,600 |
| 2024-06-10 | 136.00 | 137.00 | 121.00 | 121.00 | 114.49 | 14,781,200 |
| 2024-06-07 | 135.00 | 139.00 | 134.00 | 136.00 | 128.69 | 9,836,900 |
| 2024-06-06 | 136.00 | 139.00 | 131.00 | 135.00 | 127.74 | 12,306,800 |
| 2024-06-05 | 131.00 | 145.00 | 130.00 | 136.00 | 128.69 | 27,332,100 |
| 2024-06-04 | 131.00 | 137.00 | 125.00 | 131.00 | 123.96 | 26,729,400 |
| 2024-06-03 | 122.00 | 131.00 | 118.00 | 131.00 | 123.96 | 25,550,500 |
| 2024-05-31 | 115.00 | 123.00 | 114.00 | 121.00 | 114.49 | 17,863,600 |
| 2024-05-30 | 111.00 | 117.00 | 107.00 | 115.00 | 108.82 | 15,679,400 |
| 2024-05-29 | 112.00 | 112.00 | 104.00 | 111.00 | 105.03 | 18,406,800 |
| 2024-05-28 | 113.00 | 118.00 | 110.00 | 111.00 | 105.03 | 19,050,800 |
| 2024-05-27 | 106.00 | 120.00 | 104.00 | 113.00 | 106.92 | 36,924,300 |
| 2024-05-22 | 103.00 | 121.00 | 99.000 | 106.00 | 100.30 | 74,232,200 |
| 2024-05-21 | 99.000 | 103.00 | 88.000 | 103.00 | 97.462 | 37,352,800 |
| 2024-05-20 | 100.00 | 104.00 | 96.000 | 99.000 | 93.677 | 23,425,900 |
| 2024-05-17 | 103.00 | 104.00 | 101.00 | 101.00 | 95.570 | 10,961,200 |
| 2024-05-16 | 105.00 | 108.00 | 103.00 | 104.00 | 98.409 | 13,893,300 |
| 2024-05-15 | 110.00 | 110.00 | 103.00 | 104.00 | 98.409 | 18,440,100 |
| 2024-05-14 | 112.00 | 113.00 | 107.00 | 109.00 | 103.14 | 18,190,800 |
| 2024-05-13 | 120.00 | 121.00 | 111.00 | 112.00 | 105.98 | 13,332,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-09 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.