PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 5,800 |
| 2024-05-07 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 19,000 |
| 2024-05-06 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 22,600 |
| 2024-05-03 | 204.00 | 226.00 | 204.00 | 214.00 | 214.00 | 14,500 |
| 2024-05-02 | 218.00 | 224.00 | 212.00 | 212.00 | 212.00 | 161,000 |
| 2024-04-30 | 202.00 | 230.00 | 202.00 | 218.00 | 218.00 | 964,600 |
| 2024-04-29 | 210.00 | 212.00 | 200.00 | 200.00 | 200.00 | 343,400 |
| 2024-04-26 | 210.00 | 222.00 | 210.00 | 210.00 | 210.00 | 233,800 |
| 2024-04-25 | 210.00 | 234.00 | 208.00 | 210.00 | 210.00 | 267,900 |
| 2024-04-24 | 212.00 | 218.00 | 210.00 | 210.00 | 210.00 | 7,900 |
| 2024-04-23 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 127,700 |
| 2024-04-22 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 61,100 |
| 2024-04-19 | 212.00 | 230.00 | 210.00 | 210.00 | 210.00 | 91,500 |
| 2024-04-18 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 52,500 |
| 2024-04-17 | 216.00 | 228.00 | 214.00 | 214.00 | 214.00 | 237,700 |
| 2024-04-16 | 232.00 | 236.00 | 208.00 | 216.00 | 216.00 | 623,600 |
| 2024-04-05 | 202.00 | 238.00 | 200.00 | 232.00 | 232.00 | 2,377,800 |
| 2024-04-04 | 195.00 | 212.00 | 188.00 | 202.00 | 202.00 | 298,500 |
| 2024-04-03 | 186.00 | 228.00 | 186.00 | 193.00 | 193.00 | 755,800 |
| 2024-04-02 | 182.00 | 193.00 | 182.00 | 186.00 | 186.00 | 213,600 |
| 2024-04-01 | 214.00 | 214.00 | 179.00 | 182.00 | 182.00 | 2,098,600 |
| 2024-03-28 | 222.00 | 230.00 | 212.00 | 216.00 | 216.00 | 2,781,700 |
| 2024-03-27 | 236.00 | 238.00 | 200.00 | 236.00 | 236.00 | 760,500 |
| 2024-03-26 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2024-03-25 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2024-03-22 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 1,325,700 |
| 2024-03-21 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 654,100 |
| 2024-03-20 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 434,100 |
| 2024-03-19 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 144,200 |
| 2024-03-18 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 885,000 |
| 2024-03-15 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 448,000 |
| 2024-03-14 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 244,200 |
| 2024-03-13 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 483,600 |
| 2024-03-08 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 199,400 |
| 2024-03-07 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 372,300 |
| 2024-03-06 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 219,100 |
| 2024-03-05 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 754,400 |
| 2024-03-04 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 592,100 |
| 2024-03-01 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 962,200 |
| 2024-02-29 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 939,200 |
| 2024-02-28 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 4,559,100 |
| 2024-02-27 | 224.00 | 242.00 | 220.00 | 242.00 | 242.00 | 5,385,600 |
| 2024-02-26 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | 536,100 |
| 2024-02-23 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 418,100 |
| 2024-02-22 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 387,200 |
| 2024-02-21 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 458,600 |
| 2024-02-20 | 220.00 | 226.00 | 216.00 | 224.00 | 224.00 | 690,300 |
| 2024-02-19 | 208.00 | 226.00 | 208.00 | 224.00 | 224.00 | 256,900 |
| 2024-02-16 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 682,800 |
| 2024-02-15 | 210.00 | 226.00 | 210.00 | 222.00 | 222.00 | 335,600 |
| 2024-02-13 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | 918,900 |
| 2024-02-12 | 210.00 | 228.00 | 210.00 | 224.00 | 224.00 | 693,600 |
| 2024-02-07 | 210.00 | 228.00 | 210.00 | 226.00 | 226.00 | 431,000 |
| 2024-02-06 | 212.00 | 228.00 | 212.00 | 222.00 | 222.00 | 270,800 |
| 2024-02-05 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 485,800 |
| 2024-02-02 | 224.00 | 232.00 | 216.00 | 230.00 | 230.00 | 1,032,300 |
| 2024-02-01 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 426,300 |
| 2024-01-31 | 216.00 | 232.00 | 216.00 | 230.00 | 230.00 | 302,900 |
| 2024-01-30 | 208.00 | 230.00 | 208.00 | 230.00 | 230.00 | 607,100 |
| 2024-01-29 | 210.00 | 236.00 | 210.00 | 228.00 | 228.00 | 533,600 |
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.