PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 184.00 | 191.00 | 183.00 | 185.00 | 185.00 | 531,500 |
| 2023-08-03 | 187.00 | 189.00 | 183.00 | 184.00 | 184.00 | 295,200 |
| 2023-08-02 | 187.00 | 190.00 | 183.00 | 187.00 | 187.00 | 1,048,300 |
| 2023-08-01 | 189.00 | 191.00 | 185.00 | 187.00 | 187.00 | 990,400 |
| 2023-07-31 | 185.00 | 198.00 | 182.00 | 189.00 | 189.00 | 3,228,200 |
| 2023-07-28 | 185.00 | 186.00 | 180.00 | 182.00 | 182.00 | 109,400 |
| 2023-07-27 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | 381,700 |
| 2023-07-26 | 188.00 | 189.00 | 185.00 | 188.00 | 188.00 | 443,500 |
| 2023-07-25 | 192.00 | 192.00 | 185.00 | 188.00 | 188.00 | 234,800 |
| 2023-07-24 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 322,800 |
| 2023-07-21 | 187.00 | 193.00 | 183.00 | 190.00 | 190.00 | 1,118,400 |
| 2023-07-20 | 183.00 | 192.00 | 183.00 | 186.00 | 186.00 | 448,000 |
| 2023-07-18 | 185.00 | 187.00 | 180.00 | 183.00 | 183.00 | 266,900 |
| 2023-07-17 | 182.00 | 186.00 | 180.00 | 185.00 | 185.00 | 72,900 |
| 2023-07-14 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 200,700 |
| 2023-07-13 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 117,100 |
| 2023-07-12 | 183.00 | 187.00 | 181.00 | 181.00 | 181.00 | 430,200 |
| 2023-07-11 | 186.00 | 186.00 | 180.00 | 183.00 | 183.00 | 93,700 |
| 2023-07-10 | 196.00 | 196.00 | 179.00 | 183.00 | 183.00 | 285,000 |
| 2023-07-07 | 190.00 | 191.00 | 183.00 | 188.00 | 188.00 | 766,700 |
| 2023-07-06 | 185.00 | 186.00 | 179.00 | 185.00 | 185.00 | 339,200 |
| 2023-07-05 | 184.00 | 184.00 | 175.00 | 180.00 | 180.00 | 521,400 |
| 2023-07-04 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | 191,000 |
| 2023-07-03 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 330,400 |
| 2023-06-27 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 231,000 |
| 2023-06-26 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | 276,300 |
| 2023-06-23 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | 568,500 |
| 2023-06-22 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 195,900 |
| 2023-06-21 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 388,200 |
| 2023-06-20 | 173.00 | 176.00 | 170.00 | 172.00 | 172.00 | 390,600 |
| 2023-06-19 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 385,700 |
| 2023-06-16 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 390,600 |
| 2023-06-15 | 172.00 | 176.00 | 171.00 | 171.00 | 171.00 | 364,000 |
| 2023-06-14 | 171.00 | 175.00 | 170.00 | 171.00 | 171.00 | 535,700 |
| 2023-06-13 | 167.00 | 171.00 | 166.00 | 171.00 | 171.00 | 729,900 |
| 2023-06-12 | 160.00 | 171.00 | 160.00 | 168.00 | 168.00 | 1,033,400 |
| 2023-06-09 | 161.00 | 172.00 | 161.00 | 170.00 | 170.00 | 450,700 |
| 2023-06-08 | 162.00 | 174.00 | 162.00 | 169.00 | 169.00 | 265,200 |
| 2023-06-07 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 149,200 |
| 2023-06-06 | 172.00 | 174.00 | 165.00 | 173.00 | 173.00 | 632,400 |
| 2023-06-05 | 170.00 | 175.00 | 170.00 | 172.00 | 172.00 | 215,600 |
| 2023-05-31 | 174.00 | 176.00 | 171.00 | 171.00 | 171.00 | 130,700 |
| 2023-05-30 | 177.00 | 183.00 | 174.00 | 174.00 | 174.00 | 492,300 |
| 2023-05-29 | 176.00 | 180.00 | 175.00 | 177.00 | 177.00 | 63,600 |
| 2023-05-26 | 175.00 | 184.00 | 173.00 | 176.00 | 176.00 | 186,400 |
| 2023-05-25 | 190.00 | 190.00 | 176.00 | 176.00 | 176.00 | 662,300 |
| 2023-05-24 | 187.00 | 187.00 | 180.00 | 186.00 | 186.00 | 121,200 |
| 2023-05-23 | 191.00 | 191.00 | 183.00 | 187.00 | 187.00 | 324,400 |
| 2023-05-22 | 200.00 | 200.00 | 186.00 | 187.00 | 187.00 | 177,300 |
| 2023-05-19 | 194.00 | 194.00 | 186.00 | 187.00 | 187.00 | 356,000 |
| 2023-05-17 | 198.00 | 198.00 | 185.00 | 190.00 | 190.00 | 238,300 |
| 2023-05-16 | 198.00 | 198.00 | 189.00 | 192.00 | 192.00 | 621,300 |
| 2023-05-15 | 202.00 | 202.00 | 189.00 | 192.00 | 192.00 | 714,500 |
| 2023-05-12 | 198.00 | 198.00 | 190.00 | 193.00 | 193.00 | 596,300 |
| 2023-05-11 | 192.00 | 198.00 | 190.00 | 190.00 | 190.00 | 528,300 |
| 2023-05-10 | 183.00 | 194.00 | 183.00 | 192.00 | 192.00 | 1,463,300 |
| 2023-05-09 | 177.00 | 185.00 | 176.00 | 184.00 | 184.00 | 492,100 |
| 2023-05-08 | 180.00 | 184.00 | 176.00 | 177.00 | 177.00 | 699,000 |
| 2023-05-05 | 181.00 | 198.00 | 180.00 | 180.00 | 180.00 | 5,342,800 |
| 2023-05-04 | 170.00 | 185.00 | 170.00 | 180.00 | 180.00 | 3,050,200 |
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.