PT Terang Dunia Internusa Tbk UNTD

IDX · Indonesia · Consumer Durables

IDR 75.00+2.00 (+2.74%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 75.00	+2.74%	IDR 73.00	IDR 75.00	IDR 72.00	16.88M
2026-10-01	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 72.00	15.67M
2026-09-30	IDR 74.00	+1.37%	IDR 73.00	IDR 76.00	IDR 73.00	16.93M
2026-09-29	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 69.00	19.00M
2026-09-28	IDR 74.00	-1.33%	IDR 74.00	IDR 77.00	IDR 73.00	21.00M
2026-09-25	IDR 75.00	-6.25%	IDR 80.00	IDR 80.00	IDR 74.00	21.60M
2026-09-24	IDR 80.00	0.00%	IDR 80.00	IDR 80.00	IDR 78.00	12.86M
2026-09-23	IDR 80.00	+1.27%	IDR 79.00	IDR 80.00	IDR 78.00	17.79M
2026-09-22	IDR 79.00	+1.28%	IDR 79.00	IDR 81.00	IDR 77.00	27.07M
2026-09-21	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	11.92M
2026-09-18	IDR 78.00	-2.50%	IDR 80.00	IDR 81.00	IDR 78.00	14.41M
2026-09-17	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	11.95M
2026-09-16	IDR 80.00	-1.23%	IDR 80.00	IDR 85.00	IDR 79.00	31.27M
2026-09-15	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	13.27M
2026-09-14	IDR 81.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	17.75M
2026-09-11	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 79.00	17.48M
2026-09-10	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 82.00	5.18M
2026-09-09	IDR 84.00	+1.20%	IDR 83.00	IDR 84.00	IDR 82.00	12.13M
2026-09-08	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	17.18M
2026-09-07	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 82.00	18.24M
2026-09-04	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 81.00	16.69M
2026-09-03	IDR 83.00	+1.22%	IDR 83.00	IDR 84.00	IDR 81.00	20.06M
2026-09-02	IDR 82.00	0.00%	IDR 83.00	IDR 84.00	IDR 81.00	19.94M
2026-09-01	IDR 82.00	-2.38%	IDR 84.00	IDR 85.00	IDR 82.00	15.27M
2026-08-31	IDR 84.00	+2.44%	IDR 82.00	IDR 92.00	IDR 81.00	31.97M
2026-08-28	IDR 82.00	0.00%	IDR 82.00	IDR 85.00	IDR 81.00	7.79M
2026-08-27	IDR 82.00	+2.50%	IDR 80.00	IDR 83.00	IDR 79.00	11.69M
2026-08-26	IDR 80.00	-2.44%	IDR 82.00	IDR 85.00	IDR 79.00	25.66M
2026-08-24	IDR 82.00	-1.20%	IDR 82.00	IDR 84.00	IDR 82.00	10.27M
2026-08-21	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	8.81M
2026-08-20	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	18.75M
2026-08-19	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	15.58M
2026-08-18	IDR 83.00	-4.60%	IDR 87.00	IDR 87.00	IDR 83.00	25.05M
2026-08-14	IDR 87.00	+2.35%	IDR 85.00	IDR 92.00	IDR 82.00	109.25M
2026-08-13	IDR 85.00	+6.25%	IDR 81.00	IDR 89.00	IDR 81.00	38.67M
2026-08-12	IDR 80.00	-1.23%	IDR 81.00	IDR 81.00	IDR 79.00	15.74M
2026-08-11	IDR 81.00	0.00%	IDR 83.00	IDR 83.00	IDR 78.00	16.53M
2026-08-10	IDR 81.00	-1.22%	IDR 81.00	IDR 84.00	IDR 81.00	15.41M
2026-08-07	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	14.71M
2026-08-06	IDR 82.00	-2.38%	IDR 84.00	IDR 84.00	IDR 79.00	12.42M
2026-08-05	IDR 84.00	+5.00%	IDR 80.00	IDR 86.00	IDR 78.00	30.02M
2026-08-04	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 80.00	5.04M
2026-08-03	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	6.78M
2026-07-31	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 80.00	5.32M
2026-07-30	IDR 80.00	+1.27%	IDR 78.00	IDR 81.00	IDR 78.00	14.83M
2026-07-29	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 77.00	12.16M
2026-07-28	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 80.00	15.55M
2026-07-27	IDR 80.00	+1.27%	IDR 80.00	IDR 82.00	IDR 78.00	11.97M
2026-07-24	IDR 79.00	0.00%	IDR 80.00	IDR 81.00	IDR 78.00	8.97M
2026-07-23	IDR 79.00	0.00%	IDR 79.00	IDR 85.00	IDR 78.00	23.53M
2026-07-22	IDR 79.00	0.00%	IDR 79.00	IDR 81.00	IDR 77.00	13.16M
2026-07-21	IDR 79.00	0.00%	IDR 78.00	IDR 81.00	IDR 76.00	16.04M
2026-07-20	IDR 79.00	+5.33%	IDR 75.00	IDR 86.00	IDR 75.00	38.52M
2026-07-17	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	15.39M
2026-07-16	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 74.00	17.97M
2026-07-15	IDR 75.00	+2.74%	IDR 73.00	IDR 78.00	IDR 72.00	19.23M
2026-07-14	IDR 73.00	-1.35%	IDR 74.00	IDR 76.00	IDR 72.00	17.98M
2026-07-13	IDR 74.00	-1.33%	IDR 76.00	IDR 76.00	IDR 68.00	23.18M
2026-07-10	IDR 75.00	+2.74%	IDR 73.00	IDR 78.00	IDR 73.00	14.91M
2026-07-09	IDR 73.00	-1.35%	IDR 74.00	IDR 75.00	IDR 73.00	14.54M
2026-07-08	IDR 74.00	-2.63%	IDR 77.00	IDR 77.00	IDR 72.00	7.06M
2026-07-07	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 75.00	17.28M
2026-07-06	IDR 76.00	+4.11%	IDR 74.00	IDR 76.00	IDR 73.00	10.28M
2026-07-03	IDR 73.00	+2.82%	IDR 72.00	IDR 74.00	IDR 71.00	18.16M
2026-07-02	IDR 71.00	0.00%	IDR 70.00	IDR 73.00	IDR 70.00	18.04M
2026-07-01	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 69.00	12.76M
2026-06-30	IDR 70.00	-4.11%	IDR 71.00	IDR 74.00	IDR 68.00	19.66M
2026-06-29	IDR 73.00	-6.41%	IDR 80.00	IDR 80.00	IDR 70.00	53.93M
2026-06-26	IDR 78.00	+14.71%	IDR 70.00	IDR 87.00	IDR 68.00	338.25M
2026-06-25	IDR 68.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	16.99M
2026-06-24	IDR 68.00	-2.86%	IDR 70.00	IDR 71.00	IDR 68.00	15.37M
2026-06-23	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 69.00	16.81M
2026-06-22	IDR 71.00	+1.43%	IDR 71.00	IDR 72.00	IDR 69.00	14.78M
2026-06-19	IDR 70.00	0.00%	IDR 70.00	IDR 75.00	IDR 69.00	14.31M
2026-06-18	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 69.00	9.68M
2026-06-17	IDR 71.00	-1.39%	IDR 72.00	IDR 75.00	IDR 69.00	15.28M
2026-06-15	IDR 72.00	+1.41%	IDR 73.00	IDR 76.00	IDR 72.00	11.92M
2026-06-12	IDR 71.00	+5.97%	IDR 68.00	IDR 77.00	IDR 67.00	18.18M
2026-06-11	IDR 67.00	0.00%	IDR 68.00	IDR 69.00	IDR 65.00	11.85M
2026-06-10	IDR 67.00	0.00%	IDR 68.00	IDR 70.00	IDR 64.00	16.10M
2026-06-09	IDR 67.00	+15.52%	IDR 60.00	IDR 68.00	IDR 58.00	16.98M
2026-06-08	IDR 58.00	-3.33%	IDR 60.00	IDR 60.00	IDR 52.00	16.36M
2026-06-05	IDR 60.00	-9.09%	IDR 67.00	IDR 67.00	IDR 60.00	13.32M
2026-06-04	IDR 66.00	-4.35%	IDR 69.00	IDR 71.00	IDR 60.00	18.07M
2026-06-03	IDR 69.00	-8.00%	IDR 76.00	IDR 76.00	IDR 64.00	9.06M
2026-06-02	IDR 75.00	-1.32%	IDR 77.00	IDR 78.00	IDR 75.00	13.91M
2026-05-29	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 73.00	14.40M
2026-05-28	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-27	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-26	IDR 76.00	0.00%	IDR 76.00	IDR 78.00	IDR 74.00	16.22M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 75.00	+2.74%	IDR 73.00	IDR 75.00	IDR 72.00	16.88M
2026-10-01	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 72.00	15.67M
2026-09-30	IDR 74.00	+1.37%	IDR 73.00	IDR 76.00	IDR 73.00	16.93M
2026-09-29	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 69.00	19.00M
2026-09-28	IDR 74.00	-1.33%	IDR 74.00	IDR 77.00	IDR 73.00	21.00M
2026-09-25	IDR 75.00	-6.25%	IDR 80.00	IDR 80.00	IDR 74.00	21.60M
2026-09-24	IDR 80.00	0.00%	IDR 80.00	IDR 80.00	IDR 78.00	12.86M
2026-09-23	IDR 80.00	+1.27%	IDR 79.00	IDR 80.00	IDR 78.00	17.79M
2026-09-22	IDR 79.00	+1.28%	IDR 79.00	IDR 81.00	IDR 77.00	27.07M
2026-09-21	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	11.92M
2026-09-18	IDR 78.00	-2.50%	IDR 80.00	IDR 81.00	IDR 78.00	14.41M
2026-09-17	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	11.95M
2026-09-16	IDR 80.00	-1.23%	IDR 80.00	IDR 85.00	IDR 79.00	31.27M
2026-09-15	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	13.27M
2026-09-14	IDR 81.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	17.75M
2026-09-11	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 79.00	17.48M
2026-09-10	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 82.00	5.18M
2026-09-09	IDR 84.00	+1.20%	IDR 83.00	IDR 84.00	IDR 82.00	12.13M
2026-09-08	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	17.18M
2026-09-07	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 82.00	18.24M
2026-09-04	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 81.00	16.69M
2026-09-03	IDR 83.00	+1.22%	IDR 83.00	IDR 84.00	IDR 81.00	20.06M
2026-09-02	IDR 82.00	0.00%	IDR 83.00	IDR 84.00	IDR 81.00	19.94M
2026-09-01	IDR 82.00	-2.38%	IDR 84.00	IDR 85.00	IDR 82.00	15.27M
2026-08-31	IDR 84.00	+2.44%	IDR 82.00	IDR 92.00	IDR 81.00	31.97M
2026-08-28	IDR 82.00	0.00%	IDR 82.00	IDR 85.00	IDR 81.00	7.79M
2026-08-27	IDR 82.00	+2.50%	IDR 80.00	IDR 83.00	IDR 79.00	11.69M
2026-08-26	IDR 80.00	-2.44%	IDR 82.00	IDR 85.00	IDR 79.00	25.66M
2026-08-24	IDR 82.00	-1.20%	IDR 82.00	IDR 84.00	IDR 82.00	10.27M
2026-08-21	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	8.81M
2026-08-20	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	18.75M
2026-08-19	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	15.58M
2026-08-18	IDR 83.00	-4.60%	IDR 87.00	IDR 87.00	IDR 83.00	25.05M
2026-08-14	IDR 87.00	+2.35%	IDR 85.00	IDR 92.00	IDR 82.00	109.25M
2026-08-13	IDR 85.00	+6.25%	IDR 81.00	IDR 89.00	IDR 81.00	38.67M
2026-08-12	IDR 80.00	-1.23%	IDR 81.00	IDR 81.00	IDR 79.00	15.74M
2026-08-11	IDR 81.00	0.00%	IDR 83.00	IDR 83.00	IDR 78.00	16.53M
2026-08-10	IDR 81.00	-1.22%	IDR 81.00	IDR 84.00	IDR 81.00	15.41M
2026-08-07	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	14.71M
2026-08-06	IDR 82.00	-2.38%	IDR 84.00	IDR 84.00	IDR 79.00	12.42M
2026-08-05	IDR 84.00	+5.00%	IDR 80.00	IDR 86.00	IDR 78.00	30.02M
2026-08-04	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 80.00	5.04M
2026-08-03	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	6.78M
2026-07-31	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 80.00	5.32M
2026-07-30	IDR 80.00	+1.27%	IDR 78.00	IDR 81.00	IDR 78.00	14.83M
2026-07-29	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 77.00	12.16M
2026-07-28	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 80.00	15.55M
2026-07-27	IDR 80.00	+1.27%	IDR 80.00	IDR 82.00	IDR 78.00	11.97M
2026-07-24	IDR 79.00	0.00%	IDR 80.00	IDR 81.00	IDR 78.00	8.97M
2026-07-23	IDR 79.00	0.00%	IDR 79.00	IDR 85.00	IDR 78.00	23.53M
2026-07-22	IDR 79.00	0.00%	IDR 79.00	IDR 81.00	IDR 77.00	13.16M
2026-07-21	IDR 79.00	0.00%	IDR 78.00	IDR 81.00	IDR 76.00	16.04M
2026-07-20	IDR 79.00	+5.33%	IDR 75.00	IDR 86.00	IDR 75.00	38.52M
2026-07-17	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	15.39M
2026-07-16	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 74.00	17.97M
2026-07-15	IDR 75.00	+2.74%	IDR 73.00	IDR 78.00	IDR 72.00	19.23M
2026-07-14	IDR 73.00	-1.35%	IDR 74.00	IDR 76.00	IDR 72.00	17.98M
2026-07-13	IDR 74.00	-1.33%	IDR 76.00	IDR 76.00	IDR 68.00	23.18M
2026-07-10	IDR 75.00	+2.74%	IDR 73.00	IDR 78.00	IDR 73.00	14.91M
2026-07-09	IDR 73.00	-1.35%	IDR 74.00	IDR 75.00	IDR 73.00	14.54M
2026-07-08	IDR 74.00	-2.63%	IDR 77.00	IDR 77.00	IDR 72.00	7.06M
2026-07-07	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 75.00	17.28M
2026-07-06	IDR 76.00	+4.11%	IDR 74.00	IDR 76.00	IDR 73.00	10.28M
2026-07-03	IDR 73.00	+2.82%	IDR 72.00	IDR 74.00	IDR 71.00	18.16M
2026-07-02	IDR 71.00	0.00%	IDR 70.00	IDR 73.00	IDR 70.00	18.04M
2026-07-01	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 69.00	12.76M
2026-06-30	IDR 70.00	-4.11%	IDR 71.00	IDR 74.00	IDR 68.00	19.66M
2026-06-29	IDR 73.00	-6.41%	IDR 80.00	IDR 80.00	IDR 70.00	53.93M
2026-06-26	IDR 78.00	+14.71%	IDR 70.00	IDR 87.00	IDR 68.00	338.25M
2026-06-25	IDR 68.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	16.99M
2026-06-24	IDR 68.00	-2.86%	IDR 70.00	IDR 71.00	IDR 68.00	15.37M
2026-06-23	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 69.00	16.81M
2026-06-22	IDR 71.00	+1.43%	IDR 71.00	IDR 72.00	IDR 69.00	14.78M
2026-06-19	IDR 70.00	0.00%	IDR 70.00	IDR 75.00	IDR 69.00	14.31M
2026-06-18	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 69.00	9.68M
2026-06-17	IDR 71.00	-1.39%	IDR 72.00	IDR 75.00	IDR 69.00	15.28M
2026-06-15	IDR 72.00	+1.41%	IDR 73.00	IDR 76.00	IDR 72.00	11.92M
2026-06-12	IDR 71.00	+5.97%	IDR 68.00	IDR 77.00	IDR 67.00	18.18M
2026-06-11	IDR 67.00	0.00%	IDR 68.00	IDR 69.00	IDR 65.00	11.85M
2026-06-10	IDR 67.00	0.00%	IDR 68.00	IDR 70.00	IDR 64.00	16.10M
2026-06-09	IDR 67.00	+15.52%	IDR 60.00	IDR 68.00	IDR 58.00	16.98M
2026-06-08	IDR 58.00	-3.33%	IDR 60.00	IDR 60.00	IDR 52.00	16.36M
2026-06-05	IDR 60.00	-9.09%	IDR 67.00	IDR 67.00	IDR 60.00	13.32M
2026-06-04	IDR 66.00	-4.35%	IDR 69.00	IDR 71.00	IDR 60.00	18.07M
2026-06-03	IDR 69.00	-8.00%	IDR 76.00	IDR 76.00	IDR 64.00	9.06M
2026-06-02	IDR 75.00	-1.32%	IDR 77.00	IDR 78.00	IDR 75.00	13.91M
2026-05-29	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 73.00	14.40M
2026-05-28	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-27	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-26	IDR 76.00	0.00%	IDR 76.00	IDR 78.00	IDR 74.00	16.22M