Terang Dunia Internusa Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 97.000 | 97.000 | 84.000 | 88.000 | 88.000 | 32,364,700 |
| 2026-01-27 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 15,404,500 |
| 2026-01-26 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 20,168,300 |
| 2026-01-23 | 103.00 | 108.00 | 98.000 | 99.000 | 99.000 | 58,903,800 |
| 2026-01-22 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 8,083,500 |
| 2026-01-21 | 101.00 | 103.00 | 98.000 | 98.000 | 98.000 | 14,730,400 |
| 2026-01-20 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 14,480,500 |
| 2026-01-19 | 99.000 | 101.00 | 97.000 | 100.00 | 100.00 | 16,721,300 |
| 2026-01-16 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-01-15 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 16,896,600 |
| 2026-01-14 | 99.000 | 104.00 | 97.000 | 100.00 | 100.00 | 39,784,100 |
| 2026-01-13 | 98.000 | 100.00 | 97.000 | 97.000 | 97.000 | 18,805,800 |
| 2026-01-12 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 14,421,800 |
| 2026-01-09 | 100.00 | 102.00 | 96.000 | 99.000 | 99.000 | 26,190,600 |
| 2026-01-08 | 97.000 | 103.00 | 95.000 | 99.000 | 99.000 | 25,822,000 |
| 2026-01-07 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 12,735,700 |
| 2026-01-06 | 96.000 | 98.000 | 94.000 | 97.000 | 97.000 | 15,328,700 |
| 2026-01-05 | 100.00 | 100.00 | 94.000 | 96.000 | 96.000 | 16,660,600 |
| 2026-01-02 | 97.000 | 99.000 | 95.000 | 99.000 | 99.000 | 12,367,600 |
| 2026-01-01 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-12-31 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-12-30 | 97.000 | 100.00 | 96.000 | 96.000 | 96.000 | 8,999,600 |
| 2025-12-29 | 94.000 | 98.000 | 93.000 | 96.000 | 96.000 | 10,122,900 |
| 2025-12-26 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-12-25 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-12-24 | 96.000 | 97.000 | 93.000 | 94.000 | 94.000 | 12,295,400 |
| 2025-12-23 | 95.000 | 100.00 | 94.000 | 96.000 | 96.000 | 15,059,900 |
| 2025-12-22 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 13,773,000 |
| 2025-12-19 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 14,429,100 |
| 2025-12-18 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 15,219,700 |
| 2025-12-17 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 16,496,800 |
| 2025-12-16 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 15,849,600 |
| 2025-12-15 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 18,061,600 |
| 2025-12-12 | 100.00 | 105.00 | 99.000 | 100.00 | 100.00 | 29,563,000 |
| 2025-12-11 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 18,476,500 |
| 2025-12-10 | 101.00 | 105.00 | 99.000 | 102.00 | 102.00 | 26,210,700 |
| 2025-12-09 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 22,364,500 |
| 2025-12-08 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 19,511,000 |
| 2025-12-05 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | 29,834,600 |
| 2025-12-04 | 108.00 | 111.00 | 104.00 | 105.00 | 105.00 | 60,154,700 |
| 2025-12-03 | 103.00 | 111.00 | 102.00 | 106.00 | 106.00 | 130,969,600 |
| 2025-12-02 | 103.00 | 113.00 | 101.00 | 102.00 | 102.00 | 67,505,300 |
| 2025-12-01 | 104.00 | 107.00 | 100.00 | 103.00 | 103.00 | 57,955,900 |
| 2025-11-28 | 106.00 | 117.00 | 101.00 | 101.00 | 101.00 | 202,185,400 |
| 2025-11-27 | 106.00 | 113.00 | 105.00 | 105.00 | 105.00 | 191,217,700 |
| 2025-11-26 | 92.000 | 124.00 | 90.000 | 123.00 | 123.00 | 122,350,100 |
| 2025-11-25 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 19,454,100 |
| 2025-11-24 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 12,987,900 |
| 2025-11-21 | 93.000 | 96.000 | 92.000 | 94.000 | 94.000 | 18,977,100 |
| 2025-11-20 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 14,775,300 |
| 2025-11-19 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 21,370,300 |
| 2025-11-18 | 100.00 | 101.00 | 94.000 | 95.000 | 95.000 | 44,620,800 |
| 2025-11-17 | 92.000 | 105.00 | 92.000 | 100.00 | 100.00 | 284,449,700 |
| 2025-11-14 | 89.000 | 99.000 | 89.000 | 91.000 | 91.000 | 90,510,900 |
| 2025-11-13 | 92.000 | 93.000 | 88.000 | 88.000 | 88.000 | 33,142,100 |
| 2025-11-12 | 93.000 | 103.00 | 90.000 | 91.000 | 91.000 | 130,708,700 |
| 2025-11-11 | 97.000 | 97.000 | 92.000 | 92.000 | 92.000 | 25,488,500 |
| 2025-11-10 | 96.000 | 99.000 | 92.000 | 97.000 | 97.000 | 62,201,900 |
| 2025-11-07 | 123.00 | 128.00 | 97.000 | 97.000 | 97.000 | 227,532,400 |
| 2025-11-06 | 84.000 | 113.00 | 84.000 | 113.00 | 113.00 | 425,121,300 |
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.