TURI.JK - PT Tunas Ridean Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Apr 08, 20191,170.001,170.001,160.001,160.001,137.42315,900
Apr 05, 20191,170.001,170.001,170.001,170.001,147.22-
Apr 04, 20191,170.001,170.001,170.001,170.001,147.22-
Apr 03, 20191,170.001,170.001,170.001,170.001,147.22-
Apr 02, 20191,170.001,170.001,170.001,170.001,147.22600
Apr 01, 20191,165.001,165.001,165.001,165.001,142.32-
Mar 29, 20191,165.001,165.001,165.001,165.001,142.32-
Mar 28, 20191,165.001,165.001,165.001,165.001,142.32-
Mar 27, 20191,165.001,165.001,165.001,165.001,142.32100
Mar 26, 20191,170.001,170.001,170.001,170.001,147.22200
Mar 25, 20191,165.001,165.001,165.001,165.001,142.32-
Mar 22, 20191,165.001,165.001,165.001,165.001,142.32-
Mar 21, 20191,165.001,165.001,165.001,165.001,142.32-
Mar 20, 20191,170.001,170.001,165.001,165.001,142.326,200
Mar 19, 20191,175.001,190.001,170.001,170.001,147.22745,600
Mar 18, 20191,175.001,175.001,175.001,175.001,152.12-
Mar 15, 20191,175.001,175.001,175.001,175.001,152.12300
Mar 14, 20191,175.001,175.001,175.001,175.001,152.12-
Mar 13, 20191,175.001,175.001,175.001,175.001,152.12-
Mar 12, 20191,175.001,175.001,175.001,175.001,152.12-
Mar 11, 20191,180.001,180.001,175.001,175.001,152.122,800
Mar 08, 20191,195.001,195.001,195.001,195.001,171.73-
Mar 07, 20191,195.001,195.001,195.001,195.001,171.73-
Mar 06, 20191,195.001,195.001,195.001,195.001,171.734,000
Mar 05, 20191,195.001,200.001,195.001,195.001,171.73671,000
Mar 04, 20191,195.001,200.001,195.001,195.001,171.73121,600
Mar 01, 20191,195.001,195.001,195.001,195.001,171.737,000
Feb 28, 20191,205.001,205.001,195.001,195.001,171.731,736,900
Feb 27, 20191,200.001,205.001,200.001,205.001,181.54273,500
Feb 26, 20191,195.001,200.001,195.001,200.001,176.64616,000
Feb 25, 20191,180.001,195.001,180.001,195.001,171.731,424,500
Feb 22, 20191,175.001,175.001,175.001,175.001,152.12-
Feb 21, 20191,155.001,195.001,155.001,175.001,152.121,896,400
Feb 20, 20191,155.001,155.001,155.001,155.001,132.51-
Feb 19, 20191,150.001,155.001,150.001,155.001,132.51300
Feb 18, 20191,155.001,155.001,155.001,155.001,132.51-
Feb 15, 20191,155.001,155.001,155.001,155.001,132.51-
Feb 14, 20191,155.001,155.001,155.001,155.001,132.51-
Feb 13, 20191,155.001,155.001,155.001,155.001,132.51500
Feb 12, 20191,150.001,150.001,150.001,150.001,127.61-
Feb 11, 20191,150.001,150.001,150.001,150.001,127.61-
Feb 08, 20191,155.001,155.001,150.001,150.001,127.61348,800
Feb 07, 20191,160.001,160.001,160.001,160.001,137.42-
Feb 06, 20191,160.001,160.001,160.001,160.001,137.4218,200
Feb 05, 20191,160.001,160.001,160.001,160.001,137.42-
Feb 04, 20191,160.001,160.001,155.001,160.001,137.42400
Feb 01, 20191,170.001,170.001,160.001,165.001,142.32297,100
Jan 31, 20191,170.001,170.001,170.001,170.001,147.22129,100
Jan 30, 20191,175.001,175.001,175.001,175.001,152.12-
Jan 29, 20191,175.001,175.001,175.001,175.001,152.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...