TURI.JK - PT Tunas Ridean Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191,010.001,010.001,010.001,010.001,010.00-
Aug 22, 20191,010.001,010.001,010.001,010.001,010.00100
Aug 21, 20191,010.001,010.001,010.001,010.001,010.00138,500
Aug 20, 20191,015.001,015.001,015.001,015.001,015.00-
Aug 19, 20191,015.001,015.001,015.001,015.001,015.00200
Aug 16, 20191,015.001,015.001,015.001,015.001,015.00164,200
Aug 15, 20191,020.001,020.001,015.001,015.001,015.00200
Aug 14, 20191,020.001,020.001,020.001,020.001,020.001,100
Aug 13, 20191,020.001,020.001,020.001,020.001,020.00-
Aug 12, 20191,020.001,020.001,020.001,020.001,020.00-
Aug 09, 20191,020.001,020.001,020.001,020.001,020.00-
Aug 08, 20191,020.001,020.001,020.001,020.001,020.00100
Aug 07, 20191,020.001,020.001,015.001,020.001,020.0014,500
Aug 06, 20191,020.001,020.001,020.001,020.001,020.00170,000
Aug 05, 20191,020.001,020.001,020.001,020.001,020.0019,800
Aug 02, 20191,025.001,025.001,025.001,025.001,025.00127,200
Aug 01, 20191,025.001,030.001,025.001,030.001,030.003,700
Jul 31, 20191,030.001,030.001,030.001,030.001,030.0011,100
Jul 30, 20191,030.001,030.001,030.001,030.001,030.0016,800
Jul 29, 20191,030.001,030.001,030.001,030.001,030.0010,000
Jul 26, 20191,025.001,025.001,025.001,025.001,025.00700
Jul 25, 20191,030.001,030.001,030.001,030.001,030.00-
Jul 24, 20191,030.001,030.001,025.001,030.001,030.002,489,000
Jul 23, 20191,030.001,030.001,030.001,030.001,030.00800
Jul 22, 20191,030.001,030.001,025.001,025.001,025.001,500
Jul 19, 20191,030.001,030.001,030.001,030.001,030.00-
Jul 18, 20191,035.001,035.001,030.001,030.001,030.00326,300
Jul 17, 20191,050.001,050.001,040.001,040.001,040.00313,000
Jul 16, 20191,055.001,055.001,050.001,050.001,050.00301,900
Jul 15, 20191,070.001,070.001,060.001,060.001,060.00308,200
Jul 12, 20191,075.001,075.001,070.001,070.001,070.00295,800
Jul 11, 20191,095.001,095.001,080.001,080.001,080.00677,600
Jul 10, 20191,100.001,100.001,100.001,100.001,100.00400
Jul 09, 20191,095.001,095.001,095.001,095.001,095.00-
Jul 08, 20191,095.001,095.001,095.001,095.001,095.00-
Jul 05, 20191,100.001,100.001,095.001,095.001,095.00500
Jul 04, 20191,095.001,095.001,095.001,095.001,095.00-
Jul 03, 20191,095.001,095.001,095.001,095.001,095.003,000
Jul 02, 20191,095.001,095.001,095.001,095.001,095.00-
Jul 01, 20191,100.001,100.001,095.001,095.001,095.004,600
Jun 28, 20191,100.001,100.001,100.001,100.001,100.00200
Jun 27, 20191,095.001,095.001,095.001,095.001,095.003,000
Jun 26, 20191,105.001,105.001,100.001,100.001,100.00254,800
Jun 25, 20191,105.001,105.001,105.001,105.001,105.00200
Jun 24, 20191,110.001,110.001,110.001,110.001,110.00-
Jun 21, 20191,110.001,110.001,110.001,110.001,110.00-
Jun 20, 20191,110.001,110.001,110.001,110.001,110.00900
Jun 19, 20191,110.001,110.001,110.001,110.001,110.00-
Jun 18, 20191,110.001,110.001,110.001,110.001,110.00-
Jun 17, 20191,110.001,110.001,110.001,110.001,110.003,000
Jun 14, 20191,110.001,110.001,110.001,110.001,110.00100
Jun 13, 20191,105.001,105.001,105.001,105.001,105.00100
Jun 12, 20191,110.001,110.001,105.001,105.001,105.00175,300
Jun 11, 20191,110.001,110.001,110.001,110.001,110.001,100
Jun 10, 20191,110.001,110.001,110.001,110.001,110.001,100
Jun 07, 20191,105.001,105.001,105.001,105.001,105.00-
Jun 06, 20191,105.001,105.001,105.001,105.001,105.00-
Jun 05, 20191,105.001,105.001,105.001,105.001,105.00-
Jun 04, 20191,105.001,105.001,105.001,105.001,105.00-
Jun 03, 20191,105.001,105.001,105.001,105.001,105.00-
May 31, 20191,105.001,105.001,105.001,105.001,105.00100
May 30, 20191,110.001,110.001,110.001,110.001,110.00-
May 29, 20191,110.001,110.001,110.001,110.001,110.00100
May 28, 20191,115.001,115.001,105.001,105.001,105.00279,000
May 27, 20191,120.001,120.001,120.001,120.001,120.00100
May 24, 20191,130.001,130.001,120.001,120.001,120.00259,400
May 23, 20191,120.001,120.001,120.001,120.001,120.00-
May 22, 20191,125.001,125.001,120.001,120.001,120.00128,800
May 21, 20191,125.001,125.001,125.001,125.001,125.00-
May 20, 20191,125.001,125.001,125.001,125.001,125.002,700
May 17, 20191,125.001,125.001,125.001,125.001,125.00-
May 16, 20191,125.001,125.001,125.001,125.001,125.0017,300
May 16, 201922 Dividend
May 15, 20191,130.001,130.001,130.001,130.001,108.0018,300
May 14, 20191,140.001,140.001,130.001,130.001,108.00265,000
May 13, 20191,155.001,155.001,135.001,135.001,112.90516,200
May 10, 20191,155.001,155.001,155.001,155.001,132.511,200
May 09, 20191,155.001,155.001,155.001,155.001,132.51100
May 08, 20191,150.001,150.001,150.001,150.001,127.61-
May 07, 20191,150.001,150.001,150.001,150.001,127.61200
May 06, 20191,155.001,155.001,150.001,150.001,127.61147,300
May 03, 20191,160.001,160.001,160.001,160.001,137.42-
May 02, 20191,160.001,160.001,160.001,160.001,137.42-
May 01, 20191,160.001,160.001,160.001,160.001,137.42-
Apr 30, 20191,160.001,160.001,160.001,160.001,137.42-
Apr 29, 20191,160.001,160.001,155.001,160.001,137.421,400
Apr 26, 20191,160.001,160.001,160.001,160.001,137.42600
Apr 25, 20191,155.001,155.001,155.001,155.001,132.51400
Apr 24, 20191,155.001,155.001,155.001,155.001,132.51-
Apr 23, 20191,155.001,155.001,155.001,155.001,132.51200
Apr 22, 20191,155.001,155.001,155.001,155.001,132.511,100
Apr 19, 20191,155.001,155.001,155.001,155.001,132.51-
Apr 18, 20191,155.001,155.001,155.001,155.001,132.51-
Apr 17, 20191,155.001,155.001,155.001,155.001,132.51-
Apr 16, 20191,155.001,155.001,155.001,155.001,132.51100
Apr 15, 20191,155.001,155.001,155.001,155.001,132.51300
Apr 12, 20191,155.001,155.001,155.001,155.001,132.51400
Apr 11, 20191,155.001,160.001,155.001,155.001,132.51600
Apr 10, 20191,155.001,160.001,155.001,160.001,137.42800
Apr 09, 20191,160.001,160.001,160.001,160.001,137.427,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...