PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 170.00 | 175.00 | 169.00 | 170.00 | 170.00 | 676,000 |
| 2023-05-02 | 171.00 | 174.00 | 168.00 | 169.00 | 169.00 | 1,246,600 |
| 2023-04-28 | 171.00 | 174.00 | 168.00 | 171.00 | 171.00 | 358,400 |
| 2023-04-27 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | 181,500 |
| 2023-04-26 | 172.00 | 175.00 | 167.00 | 171.00 | 171.00 | 355,600 |
| 2023-04-18 | 172.00 | 172.00 | 167.00 | 171.00 | 171.00 | 395,300 |
| 2023-04-17 | 171.00 | 172.00 | 166.00 | 172.00 | 172.00 | 393,600 |
| 2023-04-14 | 167.00 | 178.00 | 165.00 | 171.00 | 171.00 | 3,189,900 |
| 2023-04-13 | 168.00 | 171.00 | 160.00 | 168.00 | 168.00 | 1,567,900 |
| 2023-04-12 | 170.00 | 174.00 | 166.00 | 168.00 | 168.00 | 1,066,900 |
| 2023-04-11 | 178.00 | 180.00 | 169.00 | 170.00 | 170.00 | 2,125,800 |
| 2023-04-10 | 169.00 | 188.00 | 169.00 | 178.00 | 178.00 | 4,493,100 |
| 2023-04-06 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 367,100 |
| 2023-04-05 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 613,500 |
| 2023-04-04 | 175.00 | 176.00 | 170.00 | 174.00 | 174.00 | 373,400 |
| 2023-04-03 | 173.00 | 179.00 | 171.00 | 175.00 | 175.00 | 507,300 |
| 2023-03-31 | 171.00 | 182.00 | 170.00 | 173.00 | 173.00 | 749,500 |
| 2023-03-30 | 166.00 | 176.00 | 166.00 | 170.00 | 170.00 | 1,239,800 |
| 2023-03-29 | 166.00 | 180.00 | 166.00 | 173.00 | 173.00 | 251,300 |
| 2023-03-28 | 174.00 | 195.00 | 173.00 | 176.00 | 176.00 | 690,900 |
| 2023-03-27 | 175.00 | 176.00 | 170.00 | 173.00 | 173.00 | 177,800 |
| 2023-03-24 | 172.00 | 175.00 | 169.00 | 175.00 | 175.00 | 573,200 |
| 2023-03-21 | 169.00 | 177.00 | 164.00 | 171.00 | 171.00 | 855,200 |
| 2023-03-20 | 174.00 | 174.00 | 167.00 | 170.00 | 170.00 | 114,000 |
| 2023-03-17 | 169.00 | 175.00 | 167.00 | 173.00 | 173.00 | 206,100 |
| 2023-03-16 | 165.00 | 175.00 | 165.00 | 168.00 | 168.00 | 447,200 |
| 2023-03-15 | 166.00 | 178.00 | 166.00 | 175.00 | 175.00 | 553,600 |
| 2023-03-14 | 186.00 | 186.00 | 173.00 | 175.00 | 175.00 | 3,734,000 |
| 2023-03-13 | 190.00 | 198.00 | 185.00 | 185.00 | 185.00 | 274,600 |
| 2023-03-10 | 192.00 | 197.00 | 185.00 | 190.00 | 190.00 | 1,104,700 |
| 2023-03-09 | 197.00 | 197.00 | 191.00 | 192.00 | 192.00 | 1,521,100 |
| 2023-03-08 | 195.00 | 200.00 | 193.00 | 197.00 | 197.00 | 626,900 |
| 2023-03-07 | 194.00 | 200.00 | 194.00 | 194.00 | 194.00 | 269,100 |
| 2023-03-06 | 208.00 | 208.00 | 194.00 | 194.00 | 194.00 | 490,700 |
| 2023-03-03 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 698,400 |
| 2023-03-02 | 204.00 | 210.00 | 199.00 | 202.00 | 202.00 | 1,332,000 |
| 2023-03-01 | 208.00 | 214.00 | 197.00 | 199.00 | 199.00 | 1,881,500 |
| 2023-02-28 | 177.00 | 232.00 | 177.00 | 206.00 | 206.00 | 11,987,600 |
| 2023-02-27 | 180.00 | 197.00 | 179.00 | 181.00 | 181.00 | 2,548,300 |
| 2023-02-24 | 202.00 | 202.00 | 190.00 | 190.00 | 190.00 | 6,524,000 |
| 2023-02-23 | 204.00 | 220.00 | 204.00 | 204.00 | 204.00 | 2,838,400 |
| 2023-02-22 | 222.00 | 224.00 | 212.00 | 218.00 | 218.00 | 1,154,600 |
| 2023-02-21 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 819,800 |
| 2023-02-20 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 722,800 |
| 2023-02-17 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 334,100 |
| 2023-02-16 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 395,400 |
| 2023-02-15 | 224.00 | 238.00 | 224.00 | 228.00 | 228.00 | 2,124,900 |
| 2023-02-14 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 595,400 |
| 2023-02-13 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 357,800 |
| 2023-02-10 | 228.00 | 232.00 | 220.00 | 224.00 | 224.00 | 2,832,400 |
| 2023-02-09 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 844,400 |
| 2023-02-08 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 688,600 |
| 2023-02-07 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | 1,575,400 |
| 2023-02-06 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 720,700 |
| 2023-02-03 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,021,700 |
| 2023-02-02 | 234.00 | 242.00 | 234.00 | 238.00 | 238.00 | 1,412,400 |
| 2023-02-01 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 940,100 |
| 2023-01-31 | 232.00 | 238.00 | 228.00 | 230.00 | 230.00 | 1,733,300 |
| 2023-01-30 | 234.00 | 238.00 | 228.00 | 230.00 | 230.00 | 1,087,900 |
| 2023-01-27 | 248.00 | 250.00 | 232.00 | 234.00 | 234.00 | 3,450,600 |
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.