PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 248.00 | 250.00 | 232.00 | 234.00 | 234.00 | 3,450,600 |
| 2023-01-26 | 242.00 | 250.00 | 240.00 | 248.00 | 248.00 | 2,004,500 |
| 2023-01-25 | 246.00 | 254.00 | 238.00 | 242.00 | 242.00 | 3,162,300 |
| 2023-01-24 | 232.00 | 256.00 | 230.00 | 244.00 | 244.00 | 7,175,200 |
| 2023-01-20 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 1,517,900 |
| 2023-01-19 | 230.00 | 236.00 | 226.00 | 228.00 | 228.00 | 1,520,200 |
| 2023-01-18 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 1,430,100 |
| 2023-01-17 | 242.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1,621,000 |
| 2023-01-16 | 226.00 | 240.00 | 224.00 | 240.00 | 240.00 | 4,399,700 |
| 2023-01-13 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | 2,532,200 |
| 2023-01-12 | 228.00 | 234.00 | 222.00 | 230.00 | 230.00 | 2,347,900 |
| 2023-01-11 | 238.00 | 242.00 | 228.00 | 228.00 | 228.00 | 4,984,400 |
| 2023-01-10 | 242.00 | 246.00 | 236.00 | 236.00 | 236.00 | 2,589,300 |
| 2023-01-09 | 238.00 | 254.00 | 230.00 | 240.00 | 240.00 | 12,497,600 |
| 2023-01-06 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | 5,316,700 |
| 2023-01-05 | 280.00 | 284.00 | 262.00 | 262.00 | 262.00 | 14,014,400 |
| 2023-01-04 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 11,912,600 |
| 2023-01-03 | 310.00 | 326.00 | 288.00 | 300.00 | 300.00 | 23,543,900 |
| 2023-01-02 | 280.00 | 308.00 | 276.00 | 308.00 | 308.00 | 31,875,500 |
| 2022-12-30 | 290.00 | 292.00 | 272.00 | 276.00 | 276.00 | 10,234,000 |
| 2022-12-29 | 290.00 | 294.00 | 282.00 | 288.00 | 288.00 | 11,742,500 |
| 2022-12-28 | 264.00 | 300.00 | 264.00 | 290.00 | 290.00 | 61,661,100 |
| 2022-12-27 | 250.00 | 262.00 | 242.00 | 262.00 | 262.00 | 10,626,600 |
| 2022-12-26 | 232.00 | 282.00 | 232.00 | 250.00 | 250.00 | 29,772,400 |
| 2022-12-23 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,219,500 |
| 2022-12-22 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | 1,805,300 |
| 2022-12-21 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1,004,300 |
| 2022-12-20 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1,698,600 |
| 2022-12-19 | 234.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1,080,800 |
| 2022-12-16 | 230.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1,218,100 |
| 2022-12-15 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 1,165,300 |
| 2022-12-14 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | 955,900 |
| 2022-12-13 | 238.00 | 244.00 | 230.00 | 234.00 | 234.00 | 1,425,000 |
| 2022-12-12 | 226.00 | 240.00 | 226.00 | 236.00 | 236.00 | 1,233,500 |
| 2022-12-09 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | 3,056,700 |
| 2022-12-08 | 234.00 | 238.00 | 230.00 | 232.00 | 232.00 | 1,879,500 |
| 2022-12-07 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 1,276,600 |
| 2022-12-06 | 246.00 | 256.00 | 238.00 | 238.00 | 238.00 | 3,959,100 |
| 2022-12-05 | 258.00 | 260.00 | 246.00 | 246.00 | 246.00 | 3,854,000 |
| 2022-12-02 | 244.00 | 264.00 | 244.00 | 256.00 | 256.00 | 7,912,100 |
| 2022-12-01 | 242.00 | 254.00 | 234.00 | 244.00 | 244.00 | 6,773,600 |
| 2022-11-30 | 228.00 | 272.00 | 226.00 | 244.00 | 244.00 | 33,031,000 |
| 2022-11-29 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 2,310,200 |
| 2022-11-28 | 210.00 | 232.00 | 210.00 | 230.00 | 230.00 | 3,757,300 |
| 2022-11-25 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 3,506,500 |
| 2022-11-24 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | 5,946,900 |
| 2022-11-23 | 234.00 | 238.00 | 226.00 | 228.00 | 228.00 | 4,063,200 |
| 2022-11-22 | 222.00 | 248.00 | 222.00 | 234.00 | 234.00 | 6,076,800 |
| 2022-11-21 | 236.00 | 254.00 | 234.00 | 234.00 | 234.00 | 16,567,800 |
| 2022-11-18 | 268.00 | 274.00 | 250.00 | 250.00 | 250.00 | 11,214,800 |
| 2022-11-17 | 266.00 | 286.00 | 266.00 | 268.00 | 268.00 | 9,371,400 |
| 2022-11-16 | 294.00 | 296.00 | 278.00 | 282.00 | 282.00 | 9,752,600 |
| 2022-11-15 | 294.00 | 310.00 | 284.00 | 294.00 | 294.00 | 13,446,300 |
| 2022-11-14 | 278.00 | 310.00 | 278.00 | 294.00 | 294.00 | 48,558,500 |
| 2022-11-11 | 320.00 | 324.00 | 298.00 | 298.00 | 298.00 | 12,903,500 |
| 2022-11-10 | 360.00 | 374.00 | 318.00 | 320.00 | 320.00 | 223,185,300 |
← NewerPage 16 of 16 · 956 trading days
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.