PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 515.00 | 520.00 | 482.00 | 482.00 | 482.00 | 22,256,200 |
| 2026-05-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-04-30 | 500.00 | 515.00 | 480.00 | 500.00 | 500.00 | 31,217,700 |
| 2026-04-29 | 550.00 | 550.00 | 505.00 | 510.00 | 510.00 | 18,807,800 |
| 2026-04-28 | 520.00 | 540.00 | 490.00 | 540.00 | 540.00 | 30,930,700 |
| 2026-04-27 | 515.00 | 560.00 | 510.00 | 515.00 | 515.00 | 25,654,700 |
| 2026-04-24 | 585.00 | 595.00 | 515.00 | 525.00 | 525.00 | 66,075,100 |
| 2026-04-23 | 625.00 | 630.00 | 565.00 | 565.00 | 565.00 | 68,735,500 |
| 2026-04-22 | 565.00 | 665.00 | 550.00 | 620.00 | 620.00 | 228,274,600 |
| 2026-04-21 | 510.00 | 555.00 | 492.00 | 550.00 | 550.00 | 80,822,800 |
| 2026-04-20 | 620.00 | 620.00 | 505.00 | 510.00 | 510.00 | 277,782,300 |
| 2026-04-17 | 464.00 | 555.00 | 454.00 | 555.00 | 555.00 | 227,032,400 |
| 2026-04-16 | 442.00 | 458.00 | 426.00 | 446.00 | 446.00 | 53,473,300 |
| 2026-04-15 | 442.00 | 448.00 | 426.00 | 436.00 | 436.00 | 43,460,500 |
| 2026-04-14 | 448.00 | 454.00 | 422.00 | 436.00 | 436.00 | 74,973,000 |
| 2026-04-13 | 406.00 | 480.00 | 402.00 | 442.00 | 442.00 | 88,878,800 |
| 2026-04-10 | 404.00 | 418.00 | 398.00 | 408.00 | 408.00 | 33,356,800 |
| 2026-04-09 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | 12,290,400 |
| 2026-04-08 | 410.00 | 418.00 | 400.00 | 412.00 | 412.00 | 32,292,100 |
| 2026-04-07 | 402.00 | 418.00 | 392.00 | 400.00 | 400.00 | 17,328,200 |
| 2026-04-06 | 398.00 | 408.00 | 392.00 | 402.00 | 402.00 | 11,220,800 |
| 2026-04-02 | 418.00 | 418.00 | 396.00 | 396.00 | 396.00 | 21,295,600 |
| 2026-04-01 | 404.00 | 430.00 | 400.00 | 420.00 | 420.00 | 36,230,800 |
| 2026-03-31 | 408.00 | 412.00 | 392.00 | 402.00 | 402.00 | 10,372,000 |
| 2026-03-30 | 398.00 | 410.00 | 386.00 | 406.00 | 406.00 | 12,118,200 |
| 2026-03-27 | 424.00 | 424.00 | 400.00 | 404.00 | 404.00 | 9,130,400 |
| 2026-03-26 | 420.00 | 440.00 | 416.00 | 424.00 | 424.00 | 20,953,200 |
| 2026-03-25 | 408.00 | 422.00 | 394.00 | 420.00 | 420.00 | 14,388,600 |
| 2026-03-17 | 400.00 | 408.00 | 382.00 | 404.00 | 404.00 | 19,440,600 |
| 2026-03-16 | 392.00 | 408.00 | 364.00 | 388.00 | 388.00 | 17,282,300 |
| 2026-03-13 | 414.00 | 420.00 | 384.00 | 390.00 | 390.00 | 22,319,000 |
| 2026-03-12 | 436.00 | 450.00 | 404.00 | 416.00 | 416.00 | 23,225,200 |
| 2026-03-11 | 424.00 | 460.00 | 420.00 | 438.00 | 438.00 | 23,405,100 |
| 2026-03-10 | 424.00 | 428.00 | 400.00 | 422.00 | 422.00 | 18,193,500 |
| 2026-03-09 | 414.00 | 440.00 | 404.00 | 406.00 | 406.00 | 20,228,400 |
| 2026-03-06 | 500.00 | 500.00 | 462.00 | 468.00 | 468.00 | 13,618,700 |
| 2026-03-05 | 472.00 | 515.00 | 472.00 | 515.00 | 515.00 | 16,677,200 |
| 2026-03-04 | 492.00 | 492.00 | 450.00 | 460.00 | 460.00 | 26,211,100 |
| 2026-03-03 | 492.00 | 515.00 | 490.00 | 494.00 | 494.00 | 13,079,100 |
| 2026-03-02 | 535.00 | 550.00 | 494.00 | 500.00 | 500.00 | 30,808,300 |
| 2026-02-27 | 555.00 | 575.00 | 530.00 | 560.00 | 560.00 | 17,073,500 |
| 2026-02-26 | 610.00 | 645.00 | 560.00 | 560.00 | 560.00 | 37,987,000 |
| 2026-02-25 | 585.00 | 620.00 | 585.00 | 610.00 | 610.00 | 15,856,400 |
| 2026-02-24 | 620.00 | 620.00 | 570.00 | 585.00 | 585.00 | 29,957,400 |
| 2026-02-23 | 615.00 | 640.00 | 595.00 | 615.00 | 615.00 | 22,702,600 |
| 2026-02-20 | 665.00 | 670.00 | 625.00 | 625.00 | 625.00 | 23,714,200 |
| 2026-02-19 | 690.00 | 720.00 | 655.00 | 660.00 | 660.00 | 31,020,500 |
| 2026-02-18 | 660.00 | 695.00 | 650.00 | 675.00 | 675.00 | 24,159,900 |
| 2026-02-13 | 685.00 | 690.00 | 660.00 | 670.00 | 670.00 | 9,214,300 |
| 2026-02-12 | 715.00 | 730.00 | 685.00 | 685.00 | 685.00 | 13,130,100 |
| 2026-02-11 | 685.00 | 730.00 | 685.00 | 705.00 | 705.00 | 15,030,600 |
| 2026-02-10 | 680.00 | 700.00 | 660.00 | 685.00 | 685.00 | 11,570,700 |
| 2026-02-09 | 640.00 | 680.00 | 625.00 | 675.00 | 675.00 | 6,348,500 |
| 2026-02-06 | 660.00 | 700.00 | 630.00 | 640.00 | 640.00 | 14,898,600 |
| 2026-02-05 | 670.00 | 715.00 | 660.00 | 705.00 | 705.00 | 7,449,100 |
| 2026-02-04 | 795.00 | 795.00 | 685.00 | 700.00 | 700.00 | 18,361,200 |
| 2026-02-03 | 575.00 | 750.00 | 575.00 | 740.00 | 740.00 | 27,749,700 |
| 2026-02-02 | 735.00 | 755.00 | 640.00 | 640.00 | 640.00 | 27,369,400 |
| 2026-01-30 | 855.00 | 855.00 | 730.00 | 750.00 | 750.00 | 27,780,100 |
| 2026-01-29 | 750.00 | 805.00 | 680.00 | 800.00 | 800.00 | 46,562,400 |
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.