IDX · UNTD · stock
PT Terang Dunia Internusa Tbk (UNTD) stock price history
Every IDX trading session of PT Terang Dunia Internusa Tbk from Feb 7, 2024 to Nov 13, 2026: 655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNTD adjusted close, 2024 to 2026
- IDR 219.53
- All time high, 2024
- IDR 124.00
- 52 week high, IDR 52.00 low
- 655
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
UNTD key facts
- PT Terang Dunia Internusa Tbk (UNTD) closed at IDR 60.00 on Nov 13, 2026 on IDX.
- UNTD's all time high close is IDR 219.53, set on Feb 7, 2024; its all time low close is IDR 55.00 on Nov 4, 2026.
- UNTD's 52 week range is IDR 52.00 to IDR 124.00.
- UNTD returned -31.8% over the year to Nov 13, 2026.
- Since Feb 7, 2024 UNTD returned -73%, -37.4% a year compounded.
- UNTD's deepest drawdown was -74.9% from Feb 7, 2024 to Nov 4, 2026.
- DataCedar holds 655 daily sessions of UNTD history from Feb 7, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNTD price chart, 2024 to 2026
UNTD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -29.4% |
| 6 months | -25.0% |
| Year to date | -37.5% |
| 1 year | -31.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2024 | -72.7% |
| Compound annual growth, 2.8 years | -37.4% |
UNTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 219.53 on Feb 7, 2024
- All time low close
- IDR 55.00 on Nov 4, 2026
- 52 week high
- IDR 124.00 on Nov 26, 2025
- 52 week low
- IDR 52.00 on Jun 8, 2026
- Deepest drawdown
- -74.9% from Feb 7, 2024 to Nov 4, 2026, not yet recovered
- Best single session
- +34.7% on Nov 28, 2024
- Worst single session
- -18.9% on Nov 29, 2024
- Volatility, 1 year annualised
- 71.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2025, +11%
UNTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 7, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 97.00 | IDR 108.00 | IDR 52.00 | IDR 60.00 | -37.5% | 3.7B | 208 |
| 2025 | IDR 86.11 | IDR 128.00 | IDR 59.61 | IDR 96.00 | +11.5% | 4.6B | 236 |
| 2024 | IDR 264.95 | IDR 264.95 | IDR 80.43 | IDR 86.11 | n/a | 4.8B | 211 |
UNTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 60.00 | 0.0% |
| October 2026 | IDR 60.00 | -18.9% |
| September 2026 | IDR 74.00 | -11.9% |
| August 2026 | IDR 84.00 | +5.0% |
| July 2026 | IDR 80.00 | +14.3% |
| June 2026 | IDR 70.00 | -7.9% |
| May 2026 | IDR 76.00 | -11.6% |
| April 2026 | IDR 86.00 | +2.4% |
| March 2026 | IDR 84.00 | -3.4% |
| February 2026 | IDR 87.00 | -2.2% |
| January 2026 | IDR 89.00 | -7.3% |
| December 2025 | IDR 96.00 | -5.0% |
About the UNTD data
Daily bars. 655 sessions from Feb 7, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AUNTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
UNTD share price history
