Terang Dunia Internusa Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 89.000 | 90.000 | 88.000 | 89.000 | 84.215 | 8,427,500 |
| 2025-02-04 | 88.000 | 89.000 | 87.000 | 89.000 | 84.215 | 9,454,700 |
| 2025-02-03 | 89.000 | 90.000 | 87.000 | 87.000 | 82.323 | 8,201,400 |
| 2025-01-31 | 89.000 | 89.000 | 88.000 | 89.000 | 84.215 | 7,152,200 |
| 2025-01-30 | 91.000 | 91.000 | 87.000 | 89.000 | 84.215 | 9,244,300 |
| 2025-01-24 | 92.000 | 93.000 | 89.000 | 91.000 | 86.108 | 9,082,600 |
| 2025-01-23 | 90.000 | 94.000 | 90.000 | 92.000 | 87.054 | 12,537,300 |
| 2025-01-22 | 90.000 | 91.000 | 89.000 | 90.000 | 85.161 | 9,844,100 |
| 2025-01-21 | 89.000 | 92.000 | 88.000 | 90.000 | 85.161 | 10,260,600 |
| 2025-01-20 | 88.000 | 89.000 | 86.000 | 89.000 | 84.215 | 11,611,500 |
| 2025-01-17 | 89.000 | 89.000 | 87.000 | 88.000 | 83.269 | 9,097,500 |
| 2025-01-16 | 89.000 | 89.000 | 85.000 | 89.000 | 84.215 | 11,471,800 |
| 2025-01-15 | 89.000 | 90.000 | 88.000 | 89.000 | 84.215 | 8,762,500 |
| 2025-01-14 | 89.000 | 91.000 | 88.000 | 89.000 | 84.215 | 9,248,900 |
| 2025-01-13 | 89.000 | 90.000 | 88.000 | 89.000 | 84.215 | 8,939,300 |
| 2025-01-10 | 89.000 | 91.000 | 89.000 | 89.000 | 84.215 | 8,614,600 |
| 2025-01-09 | 90.000 | 92.000 | 88.000 | 89.000 | 84.215 | 9,031,600 |
| 2025-01-08 | 90.000 | 94.000 | 86.000 | 90.000 | 85.161 | 12,465,900 |
| 2025-01-07 | 91.000 | 91.000 | 89.000 | 89.000 | 84.215 | 8,510,000 |
| 2025-01-06 | 94.000 | 97.000 | 91.000 | 91.000 | 86.108 | 8,225,100 |
| 2025-01-03 | 91.000 | 99.000 | 90.000 | 93.000 | 88.000 | 10,877,400 |
| 2025-01-02 | 91.000 | 91.000 | 89.000 | 91.000 | 86.108 | 8,359,100 |
| 2024-12-30 | 91.000 | 92.000 | 90.000 | 91.000 | 86.108 | 4,436,800 |
| 2024-12-27 | 91.000 | 92.000 | 90.000 | 91.000 | 86.108 | 4,261,100 |
| 2024-12-24 | 91.000 | 92.000 | 90.000 | 91.000 | 86.108 | 4,263,100 |
| 2024-12-23 | 92.000 | 94.000 | 89.000 | 91.000 | 86.108 | 6,420,200 |
| 2024-12-20 | 92.000 | 92.000 | 89.000 | 92.000 | 87.054 | 6,300,800 |
| 2024-12-19 | 93.000 | 93.000 | 85.000 | 92.000 | 87.054 | 13,793,700 |
| 2024-12-18 | 95.000 | 95.000 | 92.000 | 92.000 | 87.054 | 8,145,300 |
| 2024-12-17 | 96.000 | 96.000 | 94.000 | 94.000 | 88.946 | 6,510,000 |
| 2024-12-16 | 99.000 | 99.000 | 95.000 | 96.000 | 90.839 | 11,995,300 |
| 2024-12-13 | 99.000 | 99.000 | 98.000 | 99.000 | 93.677 | 8,280,400 |
| 2024-12-12 | 100.00 | 100.00 | 97.000 | 99.000 | 93.677 | 8,672,400 |
| 2024-12-11 | 100.00 | 100.00 | 98.000 | 99.000 | 93.677 | 8,335,300 |
| 2024-12-10 | 100.00 | 100.00 | 98.000 | 100.00 | 94.624 | 8,767,200 |
| 2024-12-09 | 100.00 | 102.00 | 99.000 | 100.00 | 94.624 | 8,956,400 |
| 2024-12-06 | 102.00 | 103.00 | 98.000 | 100.00 | 94.624 | 12,089,600 |
| 2024-12-05 | 101.00 | 103.00 | 100.00 | 102.00 | 96.516 | 8,101,200 |
| 2024-12-04 | 102.00 | 103.00 | 100.00 | 100.00 | 94.624 | 7,806,300 |
| 2024-12-03 | 100.00 | 110.00 | 98.000 | 102.00 | 96.516 | 21,635,100 |
| 2024-12-02 | 107.00 | 107.00 | 99.000 | 100.00 | 94.624 | 11,169,500 |
| 2024-11-29 | 137.00 | 140.00 | 105.00 | 107.00 | 101.25 | 38,361,200 |
| 2024-11-28 | 99.000 | 132.00 | 99.000 | 132.00 | 124.90 | 75,517,100 |
| 2024-11-26 | 100.00 | 101.00 | 98.000 | 98.000 | 92.731 | 7,897,800 |
| 2024-11-25 | 100.00 | 100.00 | 98.000 | 100.00 | 94.624 | 9,175,600 |
| 2024-11-22 | 100.00 | 100.00 | 97.000 | 100.00 | 94.624 | 8,606,200 |
| 2024-11-21 | 100.00 | 100.00 | 98.000 | 100.00 | 94.624 | 9,680,400 |
| 2024-11-20 | 101.00 | 101.00 | 99.000 | 99.000 | 93.677 | 10,415,000 |
| 2024-11-19 | 101.00 | 101.00 | 99.000 | 100.00 | 94.624 | 8,137,400 |
| 2024-11-18 | 101.00 | 102.00 | 99.000 | 100.00 | 94.624 | 8,371,000 |
| 2024-11-15 | 100.00 | 102.00 | 99.000 | 100.00 | 94.624 | 7,628,800 |
| 2024-11-14 | 103.00 | 103.00 | 99.000 | 99.000 | 93.677 | 9,808,500 |
| 2024-11-13 | 103.00 | 103.00 | 101.00 | 102.00 | 96.516 | 8,973,800 |
| 2024-11-12 | 105.00 | 105.00 | 103.00 | 103.00 | 97.462 | 8,424,200 |
| 2024-11-11 | 107.00 | 107.00 | 103.00 | 105.00 | 99.355 | 10,300,400 |
| 2024-11-08 | 105.00 | 107.00 | 104.00 | 106.00 | 100.30 | 9,436,400 |
| 2024-11-07 | 103.00 | 105.00 | 102.00 | 105.00 | 99.355 | 9,687,100 |
| 2024-11-06 | 104.00 | 107.00 | 103.00 | 103.00 | 97.462 | 11,193,100 |
| 2024-11-05 | 101.00 | 106.00 | 97.000 | 104.00 | 98.409 | 9,158,700 |
| 2024-11-04 | 117.00 | 117.00 | 99.000 | 101.00 | 95.570 | 32,226,300 |
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.