PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 212.00 | 218.00 | 204.00 | 212.00 | 212.00 | 3,292,700 |
| 2023-10-30 | 252.00 | 256.00 | 206.00 | 212.00 | 212.00 | 15,868,300 |
| 2023-10-27 | 177.00 | 238.00 | 175.00 | 238.00 | 238.00 | 20,958,000 |
| 2023-10-26 | 173.00 | 177.00 | 172.00 | 177.00 | 177.00 | 218,800 |
| 2023-10-25 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | 934,100 |
| 2023-10-24 | 175.00 | 179.00 | 174.00 | 176.00 | 176.00 | 217,300 |
| 2023-10-23 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 125,500 |
| 2023-10-20 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 204,000 |
| 2023-10-19 | 165.00 | 175.00 | 165.00 | 173.00 | 173.00 | 564,700 |
| 2023-10-18 | 170.00 | 176.00 | 170.00 | 173.00 | 173.00 | 149,400 |
| 2023-10-17 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 150,400 |
| 2023-10-16 | 180.00 | 180.00 | 172.00 | 173.00 | 173.00 | 554,000 |
| 2023-10-13 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | 237,400 |
| 2023-10-12 | 181.00 | 181.00 | 178.00 | 181.00 | 181.00 | 256,300 |
| 2023-10-11 | 179.00 | 182.00 | 178.00 | 178.00 | 178.00 | 211,900 |
| 2023-10-10 | 176.00 | 183.00 | 174.00 | 178.00 | 178.00 | 618,900 |
| 2023-10-09 | 183.00 | 184.00 | 175.00 | 176.00 | 176.00 | 1,795,400 |
| 2023-10-06 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 238,300 |
| 2023-10-05 | 181.00 | 183.00 | 180.00 | 180.00 | 180.00 | 316,800 |
| 2023-10-04 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 304,300 |
| 2023-10-03 | 184.00 | 184.00 | 181.00 | 183.00 | 183.00 | 353,600 |
| 2023-10-02 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 559,600 |
| 2023-09-29 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | 434,000 |
| 2023-09-27 | 181.00 | 185.00 | 180.00 | 182.00 | 182.00 | 460,400 |
| 2023-09-26 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 484,700 |
| 2023-09-25 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 109,500 |
| 2023-09-22 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 387,800 |
| 2023-09-21 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 385,100 |
| 2023-09-20 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 345,900 |
| 2023-09-19 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 206,600 |
| 2023-09-18 | 183.00 | 185.00 | 181.00 | 185.00 | 185.00 | 249,500 |
| 2023-09-15 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 96,300 |
| 2023-09-14 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | 516,500 |
| 2023-09-13 | 185.00 | 187.00 | 181.00 | 182.00 | 182.00 | 425,000 |
| 2023-09-12 | 182.00 | 186.00 | 182.00 | 183.00 | 183.00 | 118,700 |
| 2023-09-11 | 180.00 | 185.00 | 180.00 | 182.00 | 182.00 | 274,600 |
| 2023-09-08 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 326,700 |
| 2023-09-07 | 184.00 | 187.00 | 181.00 | 182.00 | 182.00 | 454,000 |
| 2023-09-06 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 242,900 |
| 2023-09-05 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 124,900 |
| 2023-09-04 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 51,900 |
| 2023-09-01 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | 862,800 |
| 2023-08-31 | 189.00 | 190.00 | 185.00 | 189.00 | 189.00 | 866,900 |
| 2023-08-30 | 184.00 | 189.00 | 184.00 | 188.00 | 188.00 | 562,900 |
| 2023-08-29 | 187.00 | 190.00 | 184.00 | 184.00 | 184.00 | 682,100 |
| 2023-08-28 | 186.00 | 190.00 | 183.00 | 187.00 | 187.00 | 1,006,400 |
| 2023-08-25 | 180.00 | 190.00 | 180.00 | 184.00 | 184.00 | 464,900 |
| 2023-08-24 | 188.00 | 195.00 | 185.00 | 189.00 | 189.00 | 692,700 |
| 2023-08-23 | 186.00 | 196.00 | 185.00 | 188.00 | 188.00 | 1,157,400 |
| 2023-08-22 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | 498,300 |
| 2023-08-21 | 187.00 | 191.00 | 185.00 | 189.00 | 189.00 | 714,800 |
| 2023-08-18 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | 290,800 |
| 2023-08-16 | 189.00 | 190.00 | 184.00 | 190.00 | 190.00 | 432,500 |
| 2023-08-15 | 188.00 | 189.00 | 184.00 | 189.00 | 189.00 | 282,600 |
| 2023-08-14 | 185.00 | 193.00 | 184.00 | 188.00 | 188.00 | 764,700 |
| 2023-08-11 | 185.00 | 189.00 | 184.00 | 184.00 | 184.00 | 310,000 |
| 2023-08-10 | 188.00 | 190.00 | 184.00 | 184.00 | 184.00 | 518,700 |
| 2023-08-09 | 187.00 | 193.00 | 184.00 | 188.00 | 188.00 | 1,298,200 |
| 2023-08-08 | 187.00 | 191.00 | 185.00 | 187.00 | 187.00 | 746,900 |
| 2023-08-07 | 189.00 | 189.00 | 183.00 | 187.00 | 187.00 | 288,400 |
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.