Price History - UNTD

Kembali ke Company
Ticker: UNTD
Company: PT Terang Dunia Internusa Tbk.
Date Open High Low Close Volume Value
18-May-2026 80.00 81.00 75.00 80.00 17,965,800 0
15-May-2026 80.00 80.00 80.00 80.00 0 0
14-May-2026 80.00 80.00 80.00 80.00 0 0
13-May-2026 80.00 82.00 79.00 80.00 17,880,200 0
12-May-2026 82.00 83.00 78.00 80.00 16,063,300 0
11-May-2026 83.00 85.00 81.00 82.00 17,179,400 0
08-May-2026 90.00 90.00 83.00 83.00 12,497,700 0
07-May-2026 84.00 90.00 83.00 89.00 21,046,200 0
06-May-2026 85.00 86.00 83.00 83.00 13,908,100 0
05-May-2026 87.00 87.00 83.00 85.00 15,195,100 0
04-May-2026 85.00 87.00 85.00 86.00 14,382,900 0
30-Apr-2026 90.00 90.00 84.00 86.00 15,187,000 0
29-Apr-2026 90.00 90.00 89.00 89.00 13,363,800 0
28-Apr-2026 89.00 89.00 86.00 89.00 11,291,200 0
27-Apr-2026 90.00 90.00 87.00 87.00 11,532,100 0
24-Apr-2026 93.00 93.00 87.00 89.00 16,619,400 0
23-Apr-2026 92.00 95.00 91.00 92.00 23,238,900 0
22-Apr-2026 90.00 96.00 89.00 92.00 25,459,500 0
21-Apr-2026 93.00 94.00 89.00 90.00 13,788,300 0
20-Apr-2026 94.00 95.00 92.00 94.00 15,060,800 0
17-Apr-2026 98.00 101.00 92.00 93.00 36,256,600 0
16-Apr-2026 94.00 97.00 92.00 97.00 25,021,900 0
15-Apr-2026 90.00 93.00 90.00 91.00 10,860,300 0
14-Apr-2026 91.00 91.00 89.00 90.00 11,707,600 0
13-Apr-2026 86.00 95.00 86.00 90.00 32,488,400 0
10-Apr-2026 84.00 86.00 83.00 86.00 15,843,700 0
09-Apr-2026 83.00 85.00 80.00 83.00 14,586,300 0
08-Apr-2026 81.00 83.00 80.00 82.00 13,683,100 0
07-Apr-2026 82.00 84.00 80.00 81.00 13,629,900 0
06-Apr-2026 84.00 84.00 80.00 80.00 13,826,800 0
02-Apr-2026 82.00 85.00 82.00 84.00 13,780,300 0
01-Apr-2026 86.00 87.00 83.00 83.00 11,654,600 0
31-Mar-2026 82.00 85.00 80.00 84.00 14,857,500 0
30-Mar-2026 84.00 84.00 78.00 81.00 14,745,500 0
27-Mar-2026 79.00 86.00 78.00 84.00 17,212,900 0
26-Mar-2026 78.00 80.00 76.00 79.00 15,350,700 0
25-Mar-2026 72.00 84.00 72.00 78.00 14,763,200 0
17-Mar-2026 75.00 75.00 65.00 72.00 17,336,200 0
16-Mar-2026 76.00 76.00 69.00 71.00 16,766,800 0
13-Mar-2026 78.00 80.00 75.00 76.00 13,739,400 0
12-Mar-2026 79.00 81.00 77.00 78.00 14,058,100 0
11-Mar-2026 77.00 82.00 77.00 79.00 12,939,400 0
10-Mar-2026 76.00 80.00 76.00 78.00 14,908,900 0
09-Mar-2026 78.00 79.00 73.00 76.00 18,515,700 0
06-Mar-2026 80.00 82.00 76.00 79.00 14,673,900 0
05-Mar-2026 77.00 81.00 77.00 79.00 15,248,100 0
04-Mar-2026 82.00 84.00 76.00 77.00 17,715,000 0
03-Mar-2026 83.00 87.00 80.00 82.00 16,367,400 0
02-Mar-2026 76.00 86.00 76.00 81.00 18,677,900 0
27-Feb-2026 89.00 89.00 86.00 87.00 13,625,000 0
26-Feb-2026 89.00 91.00 87.00 89.00 14,829,600 0
25-Feb-2026 89.00 91.00 88.00 90.00 13,322,400 0
24-Feb-2026 91.00 94.00 89.00 89.00 13,528,500 0
23-Feb-2026 92.00 92.00 90.00 90.00 12,971,000 0
20-Feb-2026 93.00 93.00 90.00 90.00 13,271,800 0
19-Feb-2026 90.00 93.00 90.00 92.00 12,556,100 0
18-Feb-2026 88.00 93.00 87.00 91.00 11,870,300 0
13-Feb-2026 86.00 89.00 85.00 88.00 4,004,400 0
12-Feb-2026 88.00 88.00 86.00 86.00 4,143,200 0
11-Feb-2026 83.00 89.00 83.00 87.00 7,919,700 0
10-Feb-2026 83.00 85.00 82.00 83.00 5,904,700 0
09-Feb-2026 80.00 84.00 79.00 83.00 6,065,900 0
06-Feb-2026 83.00 85.00 80.00 80.00 6,544,800 0
05-Feb-2026 85.00 87.00 82.00 83.00 2,684,600 0
04-Feb-2026 86.00 87.00 83.00 84.00 10,061,200 0
03-Feb-2026 82.00 86.00 79.00 86.00 14,655,500 0
02-Feb-2026 89.00 89.00 81.00 82.00 12,540,200 0
30-Jan-2026 88.00 92.00 86.00 89.00 16,096,600 0
29-Jan-2026 88.00 89.00 75.00 88.00 23,216,400 0
28-Jan-2026 97.00 97.00 84.00 88.00 32,364,700 0
27-Jan-2026 100.00 100.00 97.00 98.00 15,404,500 0
26-Jan-2026 100.00 102.00 97.00 99.00 20,168,300 0
23-Jan-2026 103.00 108.00 98.00 99.00 58,903,800 0
22-Jan-2026 99.00 100.00 97.00 99.00 8,083,500 0
21-Jan-2026 101.00 103.00 98.00 98.00 14,730,400 0
20-Jan-2026 100.00 102.00 99.00 101.00 14,480,500 0
19-Jan-2026 99.00 101.00 97.00 100.00 16,721,300 0
15-Jan-2026 100.00 101.00 98.00 99.00 16,896,600 0
14-Jan-2026 99.00 104.00 97.00 100.00 39,784,100 0
13-Jan-2026 98.00 100.00 97.00 97.00 18,805,800 0
12-Jan-2026 100.00 100.00 96.00 97.00 14,421,800 0
09-Jan-2026 100.00 102.00 96.00 99.00 26,190,600 0
08-Jan-2026 97.00 103.00 95.00 99.00 25,822,000 0
07-Jan-2026 97.00 98.00 96.00 96.00 12,735,700 0
06-Jan-2026 96.00 98.00 94.00 97.00 15,328,700 0
05-Jan-2026 100.00 100.00 94.00 96.00 16,660,600 0
02-Jan-2026 97.00 99.00 95.00 99.00 12,367,600 0
30-Dec-2025 97.00 100.00 96.00 96.00 8,999,600 0
29-Dec-2025 94.00 98.00 93.00 96.00 10,122,900 0
24-Dec-2025 96.00 97.00 93.00 94.00 12,295,400 0
23-Dec-2025 95.00 100.00 94.00 96.00 15,059,900 0
22-Dec-2025 97.00 97.00 94.00 96.00 13,773,000 0
19-Dec-2025 98.00 98.00 95.00 97.00 14,429,100 0
18-Dec-2025 99.00 100.00 97.00 98.00 15,219,700 0
17-Dec-2025 99.00 101.00 98.00 99.00 16,496,800 0
16-Dec-2025 100.00 101.00 97.00 99.00 15,849,600 0
15-Dec-2025 101.00 102.00 99.00 99.00 18,061,600 0
12-Dec-2025 100.00 105.00 99.00 100.00 29,563,000 0
11-Dec-2025 103.00 104.00 99.00 100.00 18,476,500 0
10-Dec-2025 101.00 105.00 99.00 102.00 26,210,700 0