PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 234.00 | 234.00 | 218.00 | 224.00 | 224.00 | 949,300 |
| 2024-01-25 | 226.00 | 234.00 | 202.00 | 218.00 | 218.00 | 3,213,400 |
| 2024-01-24 | 224.00 | 236.00 | 224.00 | 230.00 | 230.00 | 715,200 |
| 2024-01-23 | 246.00 | 246.00 | 224.00 | 224.00 | 224.00 | 520,200 |
| 2024-01-22 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | 65,400 |
| 2024-01-19 | 244.00 | 244.00 | 228.00 | 232.00 | 232.00 | 284,500 |
| 2024-01-18 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 233,700 |
| 2024-01-17 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 377,700 |
| 2024-01-16 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 171,500 |
| 2024-01-15 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2024-01-12 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 365,300 |
| 2024-01-11 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 375,200 |
| 2024-01-10 | 228.00 | 240.00 | 228.00 | 238.00 | 238.00 | 572,100 |
| 2024-01-09 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 299,200 |
| 2024-01-08 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 967,400 |
| 2024-01-05 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 509,500 |
| 2024-01-04 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 260,100 |
| 2024-01-03 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 512,900 |
| 2024-01-02 | 234.00 | 236.00 | 228.00 | 236.00 | 236.00 | 551,300 |
| 2023-12-29 | 224.00 | 236.00 | 224.00 | 234.00 | 234.00 | 759,500 |
| 2023-12-28 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 704,000 |
| 2023-12-27 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 467,600 |
| 2023-12-22 | 226.00 | 244.00 | 224.00 | 226.00 | 226.00 | 1,535,100 |
| 2023-12-21 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | 2,956,900 |
| 2023-12-20 | 244.00 | 246.00 | 238.00 | 240.00 | 240.00 | 1,373,900 |
| 2023-12-19 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | 981,100 |
| 2023-12-18 | 242.00 | 252.00 | 240.00 | 246.00 | 246.00 | 480,700 |
| 2023-12-15 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | 467,700 |
| 2023-12-14 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 293,800 |
| 2023-12-13 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 864,200 |
| 2023-12-12 | 242.00 | 250.00 | 242.00 | 244.00 | 244.00 | 348,400 |
| 2023-12-11 | 244.00 | 248.00 | 238.00 | 242.00 | 242.00 | 1,336,200 |
| 2023-12-08 | 248.00 | 248.00 | 238.00 | 244.00 | 244.00 | 2,299,100 |
| 2023-12-07 | 250.00 | 256.00 | 246.00 | 248.00 | 248.00 | 935,600 |
| 2023-12-06 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | 904,700 |
| 2023-12-05 | 260.00 | 264.00 | 254.00 | 254.00 | 254.00 | 964,400 |
| 2023-12-04 | 246.00 | 260.00 | 244.00 | 260.00 | 260.00 | 2,119,500 |
| 2023-12-01 | 260.00 | 262.00 | 246.00 | 248.00 | 248.00 | 4,848,500 |
| 2023-11-30 | 262.00 | 270.00 | 258.00 | 258.00 | 258.00 | 2,926,500 |
| 2023-11-29 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 1,141,600 |
| 2023-11-28 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 2,089,000 |
| 2023-11-27 | 268.00 | 276.00 | 260.00 | 266.00 | 266.00 | 2,213,300 |
| 2023-11-24 | 266.00 | 272.00 | 258.00 | 266.00 | 266.00 | 2,923,900 |
| 2023-11-23 | 270.00 | 294.00 | 264.00 | 266.00 | 266.00 | 14,127,300 |
| 2023-11-22 | 288.00 | 294.00 | 256.00 | 270.00 | 270.00 | 15,801,900 |
| 2023-11-21 | 246.00 | 292.00 | 238.00 | 288.00 | 288.00 | 49,370,800 |
| 2023-11-20 | 228.00 | 242.00 | 224.00 | 238.00 | 238.00 | 4,327,500 |
| 2023-11-17 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | 1,472,600 |
| 2023-11-16 | 224.00 | 250.00 | 224.00 | 230.00 | 230.00 | 7,931,800 |
| 2023-11-15 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 447,300 |
| 2023-11-14 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 518,800 |
| 2023-11-13 | 218.00 | 226.00 | 216.00 | 224.00 | 224.00 | 1,259,800 |
| 2023-11-10 | 230.00 | 230.00 | 216.00 | 216.00 | 216.00 | 3,553,300 |
| 2023-11-09 | 240.00 | 244.00 | 230.00 | 230.00 | 230.00 | 4,006,300 |
| 2023-11-08 | 230.00 | 244.00 | 230.00 | 238.00 | 238.00 | 10,422,600 |
| 2023-11-07 | 220.00 | 234.00 | 216.00 | 230.00 | 230.00 | 5,325,000 |
| 2023-11-06 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | 1,416,900 |
| 2023-11-03 | 228.00 | 232.00 | 222.00 | 222.00 | 222.00 | 3,011,400 |
| 2023-11-02 | 228.00 | 234.00 | 218.00 | 224.00 | 224.00 | 5,395,500 |
| 2023-11-01 | 214.00 | 232.00 | 210.00 | 226.00 | 226.00 | 10,791,500 |
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.