PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | 140,300 |
| 2024-08-07 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 34,100 |
| 2024-08-06 | 199.00 | 200.00 | 190.00 | 198.00 | 198.00 | 142,000 |
| 2024-08-05 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 291,200 |
| 2024-08-02 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 102,900 |
| 2024-08-01 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 346,000 |
| 2024-07-31 | 206.00 | 220.00 | 200.00 | 210.00 | 210.00 | 825,100 |
| 2024-07-30 | 218.00 | 220.00 | 204.00 | 206.00 | 206.00 | 739,600 |
| 2024-07-29 | 216.00 | 250.00 | 212.00 | 212.00 | 212.00 | 2,773,000 |
| 2024-07-26 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 53,200 |
| 2024-07-25 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 117,300 |
| 2024-07-24 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 42,600 |
| 2024-07-23 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 122,300 |
| 2024-07-22 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 23,000 |
| 2024-07-19 | 197.00 | 204.00 | 196.00 | 199.00 | 199.00 | 71,400 |
| 2024-07-18 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | 81,900 |
| 2024-07-17 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 181,100 |
| 2024-07-16 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | 32,800 |
| 2024-07-15 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 56,500 |
| 2024-07-12 | 200.00 | 204.00 | 196.00 | 202.00 | 202.00 | 9,300 |
| 2024-07-11 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 135,700 |
| 2024-07-10 | 197.00 | 206.00 | 197.00 | 202.00 | 202.00 | 21,700 |
| 2024-07-09 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 7,600 |
| 2024-07-08 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 12,000 |
| 2024-07-05 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | 405,800 |
| 2024-07-04 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 153,300 |
| 2024-07-03 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 85,500 |
| 2024-07-02 | 202.00 | 210.00 | 198.00 | 200.00 | 200.00 | 191,300 |
| 2024-07-01 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 83,300 |
| 2024-06-28 | 202.00 | 220.00 | 200.00 | 202.00 | 202.00 | 693,000 |
| 2024-06-27 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 11,800 |
| 2024-06-26 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 24,200 |
| 2024-06-25 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 101,400 |
| 2024-06-24 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 34,400 |
| 2024-06-21 | 196.00 | 200.00 | 193.00 | 200.00 | 200.00 | 12,600 |
| 2024-06-20 | 199.00 | 204.00 | 195.00 | 196.00 | 196.00 | 175,900 |
| 2024-06-19 | 200.00 | 202.00 | 189.00 | 199.00 | 199.00 | 76,700 |
| 2024-06-14 | 200.00 | 220.00 | 196.00 | 200.00 | 200.00 | 64,800 |
| 2024-06-13 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 43,800 |
| 2024-06-12 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 44,400 |
| 2024-06-11 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 66,200 |
| 2024-06-10 | 208.00 | 218.00 | 202.00 | 206.00 | 206.00 | 58,800 |
| 2024-06-07 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 41,000 |
| 2024-06-06 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 300 |
| 2024-06-05 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 127,000 |
| 2024-06-04 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 98,300 |
| 2024-06-03 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 20,000 |
| 2024-05-31 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 15,100 |
| 2024-05-30 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 28,400 |
| 2024-05-29 | 216.00 | 216.00 | 200.00 | 204.00 | 204.00 | 71,100 |
| 2024-05-28 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 80,900 |
| 2024-05-27 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 121,000 |
| 2024-05-22 | 202.00 | 216.00 | 200.00 | 216.00 | 216.00 | 65,700 |
| 2024-05-21 | 214.00 | 216.00 | 198.00 | 206.00 | 206.00 | 91,900 |
| 2024-05-20 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 65,800 |
| 2024-05-17 | 206.00 | 216.00 | 202.00 | 216.00 | 216.00 | 101,800 |
| 2024-05-16 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 39,400 |
| 2024-05-15 | 210.00 | 214.00 | 194.00 | 214.00 | 214.00 | 361,700 |
| 2024-05-14 | 202.00 | 216.00 | 202.00 | 208.00 | 208.00 | 5,400 |
| 2024-05-13 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 172,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.