Terang Dunia Internusa Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 127.00 | 127.00 | 120.00 | 121.00 | 114.49 | 11,025,000 |
| 2024-05-07 | 126.00 | 128.00 | 125.00 | 126.00 | 119.23 | 15,894,200 |
| 2024-05-06 | 127.00 | 130.00 | 125.00 | 126.00 | 119.23 | 12,633,400 |
| 2024-05-03 | 127.00 | 131.00 | 127.00 | 127.00 | 120.17 | 10,137,700 |
| 2024-05-02 | 132.00 | 132.00 | 124.00 | 127.00 | 120.17 | 26,317,600 |
| 2024-04-30 | 127.00 | 132.00 | 125.00 | 129.00 | 122.06 | 10,705,100 |
| 2024-04-29 | 136.00 | 137.00 | 127.00 | 127.00 | 120.17 | 28,509,300 |
| 2024-04-26 | 140.00 | 140.00 | 134.00 | 136.00 | 128.69 | 15,245,800 |
| 2024-04-25 | 148.00 | 148.00 | 136.00 | 139.00 | 131.53 | 13,503,500 |
| 2024-04-24 | 149.00 | 150.00 | 146.00 | 146.00 | 138.15 | 14,368,100 |
| 2024-04-23 | 152.00 | 154.00 | 147.00 | 148.00 | 140.04 | 10,512,700 |
| 2024-04-22 | 151.00 | 152.00 | 147.00 | 150.00 | 141.94 | 13,506,500 |
| 2024-04-19 | 152.00 | 154.00 | 146.00 | 150.00 | 141.94 | 19,682,400 |
| 2024-04-18 | 156.00 | 157.00 | 150.00 | 152.00 | 143.83 | 18,860,300 |
| 2024-04-17 | 151.00 | 160.00 | 150.00 | 156.00 | 147.61 | 19,495,700 |
| 2024-04-16 | 155.00 | 157.00 | 146.00 | 150.00 | 141.94 | 29,762,500 |
| 2024-04-05 | 156.00 | 160.00 | 153.00 | 155.00 | 146.67 | 19,732,100 |
| 2024-04-04 | 156.00 | 157.00 | 150.00 | 156.00 | 147.61 | 20,538,900 |
| 2024-04-03 | 159.00 | 161.00 | 153.00 | 155.00 | 146.67 | 32,393,700 |
| 2024-04-02 | 166.00 | 168.00 | 159.00 | 159.00 | 150.45 | 36,595,100 |
| 2024-04-01 | 174.00 | 175.00 | 166.00 | 166.00 | 157.08 | 26,248,300 |
| 2024-03-28 | 171.00 | 174.00 | 171.00 | 173.00 | 163.70 | 23,421,800 |
| 2024-03-27 | 171.00 | 176.00 | 170.00 | 171.00 | 161.81 | 8,600,300 |
| 2024-03-26 | 173.00 | 173.00 | 173.00 | 173.00 | 163.70 | 0 |
| 2024-03-25 | 173.00 | 173.00 | 173.00 | 173.00 | 163.70 | 0 |
| 2024-03-22 | 172.00 | 176.00 | 172.00 | 173.00 | 163.70 | 34,835,600 |
| 2024-03-21 | 175.00 | 176.00 | 170.00 | 172.00 | 162.75 | 28,606,200 |
| 2024-03-20 | 169.00 | 182.00 | 167.00 | 174.00 | 164.65 | 67,499,200 |
| 2024-03-19 | 170.00 | 173.00 | 168.00 | 169.00 | 159.91 | 10,766,100 |
| 2024-03-18 | 170.00 | 173.00 | 166.00 | 170.00 | 160.86 | 31,597,300 |
| 2024-03-15 | 171.00 | 172.00 | 169.00 | 169.00 | 159.91 | 21,553,800 |
| 2024-03-14 | 171.00 | 175.00 | 168.00 | 171.00 | 161.81 | 60,169,300 |
| 2024-03-13 | 168.00 | 177.00 | 168.00 | 171.00 | 161.81 | 29,464,900 |
| 2024-03-08 | 183.00 | 188.00 | 175.00 | 176.00 | 166.54 | 44,959,400 |
| 2024-03-07 | 175.00 | 185.00 | 173.00 | 183.00 | 173.16 | 41,840,100 |
| 2024-03-06 | 176.00 | 179.00 | 174.00 | 174.00 | 164.65 | 19,054,700 |
| 2024-03-05 | 181.00 | 182.00 | 176.00 | 176.00 | 166.54 | 8,673,100 |
| 2024-03-04 | 179.00 | 183.00 | 177.00 | 180.00 | 170.32 | 14,266,800 |
| 2024-03-01 | 182.00 | 191.00 | 179.00 | 179.00 | 169.38 | 18,374,100 |
| 2024-02-29 | 186.00 | 186.00 | 175.00 | 181.00 | 171.27 | 18,868,800 |
| 2024-02-28 | 187.00 | 188.00 | 183.00 | 185.00 | 175.05 | 46,390,600 |
| 2024-02-27 | 191.00 | 193.00 | 183.00 | 186.00 | 176.00 | 32,242,400 |
| 2024-02-26 | 189.00 | 199.00 | 185.00 | 189.00 | 178.84 | 29,865,100 |
| 2024-02-23 | 194.00 | 195.00 | 186.00 | 189.00 | 178.84 | 16,865,200 |
| 2024-02-22 | 181.00 | 200.00 | 181.00 | 192.00 | 181.68 | 145,933,000 |
| 2024-02-21 | 196.00 | 197.00 | 181.00 | 181.00 | 171.27 | 41,777,100 |
| 2024-02-20 | 206.00 | 220.00 | 193.00 | 198.00 | 187.35 | 118,797,100 |
| 2024-02-19 | 168.00 | 210.00 | 168.00 | 204.00 | 193.03 | 228,544,700 |
| 2024-02-16 | 175.00 | 176.00 | 167.00 | 168.00 | 158.97 | 30,530,800 |
| 2024-02-15 | 169.00 | 181.00 | 169.00 | 175.00 | 165.59 | 45,367,300 |
| 2024-02-13 | 208.00 | 210.00 | 174.00 | 177.00 | 167.48 | 102,277,000 |
| 2024-02-12 | 230.00 | 232.00 | 194.00 | 200.00 | 189.25 | 222,156,800 |
| 2024-02-07 | 280.00 | 280.00 | 232.00 | 232.00 | 219.53 | 808,881,000 |
← NewerPage 11 of 11 · 653 trading days
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.