PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 6,336,700 |
| 2026-07-27 | 570.00 | 575.00 | 545.00 | 560.00 | 560.00 | 10,271,300 |
| 2026-07-24 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | 21,394,900 |
| 2026-07-23 | 580.00 | 610.00 | 570.00 | 585.00 | 585.00 | 47,840,000 |
| 2026-07-22 | 585.00 | 595.00 | 565.00 | 570.00 | 570.00 | 27,744,400 |
| 2026-07-21 | 540.00 | 590.00 | 535.00 | 580.00 | 580.00 | 44,737,500 |
| 2026-07-20 | 525.00 | 540.00 | 520.00 | 535.00 | 535.00 | 9,837,300 |
| 2026-07-17 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | 14,492,500 |
| 2026-07-16 | 525.00 | 560.00 | 525.00 | 540.00 | 540.00 | 24,078,100 |
| 2026-07-15 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 7,585,100 |
| 2026-07-14 | 520.00 | 540.00 | 515.00 | 535.00 | 535.00 | 22,954,200 |
| 2026-07-13 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 9,110,900 |
| 2026-07-10 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 3,690,800 |
| 2026-07-09 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 4,862,000 |
| 2026-07-08 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | 14,985,900 |
| 2026-07-07 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | 7,265,200 |
| 2026-07-06 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 4,959,900 |
| 2026-07-03 | 500.00 | 525.00 | 500.00 | 510.00 | 510.00 | 8,254,000 |
| 2026-07-02 | 498.00 | 510.00 | 494.00 | 498.00 | 498.00 | 13,117,900 |
| 2026-07-01 | 488.00 | 500.00 | 462.00 | 498.00 | 498.00 | 12,933,200 |
| 2026-06-30 | 515.00 | 520.00 | 486.00 | 488.00 | 488.00 | 31,463,100 |
| 2026-06-29 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | 9,591,700 |
| 2026-06-26 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 13,560,600 |
| 2026-06-25 | 525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 13,168,900 |
| 2026-06-24 | 550.00 | 565.00 | 525.00 | 525.00 | 525.00 | 33,822,800 |
| 2026-06-23 | 545.00 | 560.00 | 535.00 | 550.00 | 550.00 | 28,566,300 |
| 2026-06-22 | 570.00 | 575.00 | 540.00 | 550.00 | 550.00 | 29,657,100 |
| 2026-06-19 | 555.00 | 585.00 | 545.00 | 560.00 | 560.00 | 39,150,700 |
| 2026-06-18 | 540.00 | 565.00 | 535.00 | 555.00 | 555.00 | 24,546,400 |
| 2026-06-17 | 555.00 | 565.00 | 535.00 | 540.00 | 540.00 | 30,708,300 |
| 2026-06-16 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-06-15 | 580.00 | 585.00 | 545.00 | 555.00 | 555.00 | 69,174,400 |
| 2026-06-12 | 580.00 | 590.00 | 550.00 | 565.00 | 565.00 | 65,935,300 |
| 2026-06-11 | 545.00 | 600.00 | 535.00 | 570.00 | 570.00 | 124,921,300 |
| 2026-06-10 | 560.00 | 575.00 | 515.00 | 535.00 | 535.00 | 56,440,200 |
| 2026-06-09 | 535.00 | 560.00 | 505.00 | 560.00 | 560.00 | 51,574,100 |
| 2026-06-08 | 550.00 | 570.00 | 515.00 | 525.00 | 525.00 | 27,864,500 |
| 2026-06-05 | 570.00 | 615.00 | 525.00 | 560.00 | 560.00 | 48,757,700 |
| 2026-06-04 | 550.00 | 565.00 | 496.00 | 545.00 | 545.00 | 57,002,000 |
| 2026-06-03 | 670.00 | 670.00 | 565.00 | 565.00 | 565.00 | 102,517,800 |
| 2026-06-02 | 600.00 | 670.00 | 595.00 | 660.00 | 660.00 | 90,573,700 |
| 2026-06-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-05-29 | 580.00 | 610.00 | 565.00 | 590.00 | 590.00 | 34,345,300 |
| 2026-05-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-05-27 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-05-26 | 590.00 | 600.00 | 565.00 | 570.00 | 570.00 | 13,093,200 |
| 2026-05-25 | 595.00 | 605.00 | 570.00 | 590.00 | 590.00 | 24,137,200 |
| 2026-05-22 | 545.00 | 600.00 | 535.00 | 595.00 | 595.00 | 35,805,500 |
| 2026-05-21 | 620.00 | 625.00 | 565.00 | 565.00 | 565.00 | 47,082,600 |
| 2026-05-20 | 585.00 | 620.00 | 545.00 | 615.00 | 615.00 | 74,629,500 |
| 2026-05-19 | 590.00 | 620.00 | 530.00 | 585.00 | 585.00 | 48,317,200 |
| 2026-05-18 | 590.00 | 595.00 | 535.00 | 595.00 | 595.00 | 50,798,600 |
| 2026-05-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-13 | 575.00 | 630.00 | 565.00 | 600.00 | 600.00 | 48,014,300 |
| 2026-05-12 | 635.00 | 645.00 | 555.00 | 585.00 | 585.00 | 74,978,900 |
| 2026-05-11 | 580.00 | 650.00 | 575.00 | 630.00 | 630.00 | 124,120,600 |
| 2026-05-08 | 560.00 | 680.00 | 545.00 | 575.00 | 575.00 | 299,165,800 |
| 2026-05-07 | 545.00 | 575.00 | 520.00 | 555.00 | 555.00 | 77,028,400 |
| 2026-05-06 | 510.00 | 525.00 | 494.00 | 515.00 | 515.00 | 18,209,700 |
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.