Terang Dunia Internusa Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 119.00 | 120.00 | 116.00 | 116.00 | 109.76 | 7,822,500 |
| 2024-10-31 | 119.00 | 121.00 | 118.00 | 119.00 | 112.60 | 9,204,700 |
| 2024-10-30 | 118.00 | 121.00 | 116.00 | 118.00 | 111.66 | 10,251,400 |
| 2024-10-29 | 119.00 | 119.00 | 116.00 | 118.00 | 111.66 | 7,403,300 |
| 2024-10-28 | 120.00 | 121.00 | 117.00 | 119.00 | 112.60 | 8,653,900 |
| 2024-10-25 | 120.00 | 121.00 | 119.00 | 120.00 | 113.55 | 7,900,100 |
| 2024-10-24 | 121.00 | 122.00 | 120.00 | 120.00 | 113.55 | 7,987,100 |
| 2024-10-23 | 123.00 | 124.00 | 121.00 | 121.00 | 114.49 | 9,707,000 |
| 2024-10-22 | 121.00 | 125.00 | 120.00 | 122.00 | 115.44 | 9,953,800 |
| 2024-10-21 | 121.00 | 121.00 | 119.00 | 121.00 | 114.49 | 8,297,200 |
| 2024-10-18 | 122.00 | 122.00 | 119.00 | 121.00 | 114.49 | 7,330,900 |
| 2024-10-17 | 121.00 | 122.00 | 120.00 | 121.00 | 114.49 | 7,089,200 |
| 2024-10-16 | 121.00 | 123.00 | 120.00 | 121.00 | 114.49 | 7,878,200 |
| 2024-10-15 | 120.00 | 121.00 | 119.00 | 120.00 | 113.55 | 7,452,700 |
| 2024-10-14 | 120.00 | 120.00 | 118.00 | 120.00 | 113.55 | 7,341,200 |
| 2024-10-11 | 119.00 | 120.00 | 118.00 | 119.00 | 112.60 | 9,939,600 |
| 2024-10-10 | 118.00 | 120.00 | 117.00 | 118.00 | 111.66 | 13,064,900 |
| 2024-10-09 | 120.00 | 120.00 | 117.00 | 117.00 | 110.71 | 11,933,900 |
| 2024-10-08 | 121.00 | 121.00 | 118.00 | 119.00 | 112.60 | 9,072,600 |
| 2024-10-07 | 122.00 | 122.00 | 118.00 | 120.00 | 113.55 | 12,499,400 |
| 2024-10-04 | 118.00 | 128.00 | 118.00 | 122.00 | 115.44 | 16,864,400 |
| 2024-10-03 | 119.00 | 120.00 | 117.00 | 118.00 | 111.66 | 9,607,000 |
| 2024-10-02 | 123.00 | 123.00 | 118.00 | 118.00 | 111.66 | 9,155,300 |
| 2024-10-01 | 124.00 | 124.00 | 121.00 | 123.00 | 116.39 | 9,976,900 |
| 2024-09-30 | 128.00 | 128.00 | 119.00 | 123.00 | 116.39 | 20,733,200 |
| 2024-09-27 | 128.00 | 129.00 | 127.00 | 127.00 | 120.17 | 11,605,900 |
| 2024-09-26 | 127.00 | 128.00 | 126.00 | 128.00 | 121.12 | 10,136,400 |
| 2024-09-25 | 129.00 | 129.00 | 126.00 | 126.00 | 119.23 | 10,807,500 |
| 2024-09-24 | 129.00 | 130.00 | 127.00 | 129.00 | 122.06 | 12,322,100 |
| 2024-09-23 | 131.00 | 131.00 | 128.00 | 129.00 | 122.06 | 11,421,900 |
| 2024-09-20 | 132.00 | 132.00 | 129.00 | 130.00 | 123.01 | 11,389,000 |
| 2024-09-19 | 128.00 | 136.00 | 128.00 | 132.00 | 124.90 | 20,888,300 |
| 2024-09-18 | 129.00 | 129.00 | 127.00 | 127.00 | 120.17 | 10,314,400 |
| 2024-09-17 | 129.00 | 131.00 | 127.00 | 129.00 | 122.06 | 9,418,400 |
| 2024-09-13 | 129.00 | 132.00 | 128.00 | 130.00 | 123.01 | 13,730,400 |
| 2024-09-12 | 128.00 | 130.00 | 127.00 | 129.00 | 122.06 | 12,698,100 |
| 2024-09-11 | 130.00 | 131.00 | 127.00 | 128.00 | 121.12 | 13,697,800 |
| 2024-09-10 | 127.00 | 133.00 | 127.00 | 130.00 | 123.01 | 11,910,800 |
| 2024-09-09 | 129.00 | 130.00 | 127.00 | 127.00 | 120.17 | 12,443,800 |
| 2024-09-06 | 128.00 | 131.00 | 127.00 | 129.00 | 122.06 | 13,123,000 |
| 2024-09-05 | 128.00 | 129.00 | 127.00 | 128.00 | 121.12 | 13,026,800 |
| 2024-09-04 | 130.00 | 130.00 | 127.00 | 127.00 | 120.17 | 13,497,700 |
| 2024-09-03 | 131.00 | 133.00 | 127.00 | 130.00 | 123.01 | 14,214,000 |
| 2024-09-02 | 130.00 | 132.00 | 130.00 | 131.00 | 123.96 | 11,945,000 |
| 2024-08-30 | 128.00 | 134.00 | 128.00 | 130.00 | 123.01 | 16,743,300 |
| 2024-08-29 | 126.00 | 130.00 | 126.00 | 128.00 | 121.12 | 10,847,500 |
| 2024-08-28 | 126.00 | 128.00 | 126.00 | 126.00 | 119.23 | 9,593,600 |
| 2024-08-27 | 129.00 | 130.00 | 126.00 | 127.00 | 120.17 | 12,192,200 |
| 2024-08-26 | 127.00 | 130.00 | 126.00 | 130.00 | 123.01 | 13,861,200 |
| 2024-08-23 | 124.00 | 131.00 | 124.00 | 127.00 | 120.17 | 13,798,300 |
| 2024-08-22 | 128.00 | 128.00 | 124.00 | 124.00 | 117.33 | 10,588,100 |
| 2024-08-21 | 131.00 | 132.00 | 127.00 | 128.00 | 121.12 | 14,702,900 |
| 2024-08-20 | 126.00 | 131.00 | 126.00 | 131.00 | 123.96 | 15,896,700 |
| 2024-08-19 | 125.00 | 127.00 | 125.00 | 127.00 | 120.17 | 9,377,300 |
| 2024-08-16 | 124.00 | 130.00 | 124.00 | 125.00 | 118.28 | 11,786,700 |
| 2024-08-15 | 124.00 | 126.00 | 123.00 | 124.00 | 117.33 | 7,596,800 |
| 2024-08-14 | 128.00 | 128.00 | 124.00 | 124.00 | 117.33 | 10,554,700 |
| 2024-08-13 | 129.00 | 130.00 | 124.00 | 128.00 | 121.12 | 11,378,600 |
| 2024-08-12 | 134.00 | 135.00 | 128.00 | 129.00 | 122.06 | 12,093,700 |
| 2024-08-09 | 123.00 | 144.00 | 122.00 | 134.00 | 126.80 | 47,385,400 |
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.