PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 745.00 | 910.00 | 745.00 | 795.00 | 795.00 | 59,348,900 |
| 2026-01-27 | 875.00 | 895.00 | 830.00 | 875.00 | 875.00 | 19,998,000 |
| 2026-01-26 | 970.00 | 1,040.00 | 870.00 | 880.00 | 880.00 | 63,489,400 |
| 2026-01-23 | 990.00 | 990.00 | 880.00 | 940.00 | 940.00 | 40,723,500 |
| 2026-01-22 | 965.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | 40,556,300 |
| 2026-01-21 | 1,010.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | 42,788,300 |
| 2026-01-20 | 1,020.00 | 1,040.00 | 990.00 | 1,020.00 | 1,020.00 | 29,090,100 |
| 2026-01-19 | 1,080.00 | 1,090.00 | 995.00 | 1,020.00 | 1,020.00 | 42,435,500 |
| 2026-01-16 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-01-15 | 1,110.00 | 1,145.00 | 1,055.00 | 1,075.00 | 1,075.00 | 26,167,800 |
| 2026-01-14 | 1,080.00 | 1,105.00 | 1,030.00 | 1,090.00 | 1,090.00 | 20,630,300 |
| 2026-01-13 | 1,135.00 | 1,190.00 | 1,045.00 | 1,055.00 | 1,055.00 | 44,112,900 |
| 2026-01-12 | 1,175.00 | 1,175.00 | 1,030.00 | 1,095.00 | 1,095.00 | 52,288,900 |
| 2026-01-09 | 1,165.00 | 1,205.00 | 1,140.00 | 1,150.00 | 1,150.00 | 36,233,600 |
| 2026-01-08 | 1,145.00 | 1,260.00 | 1,120.00 | 1,150.00 | 1,150.00 | 92,371,400 |
| 2026-01-07 | 1,125.00 | 1,145.00 | 1,065.00 | 1,115.00 | 1,115.00 | 54,682,000 |
| 2026-01-06 | 1,180.00 | 1,190.00 | 1,115.00 | 1,135.00 | 1,135.00 | 44,881,100 |
| 2026-01-05 | 1,090.00 | 1,315.00 | 1,065.00 | 1,190.00 | 1,190.00 | 117,656,500 |
| 2026-01-02 | 1,070.00 | 1,115.00 | 1,050.00 | 1,090.00 | 1,090.00 | 24,670,500 |
| 2026-01-01 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-12-31 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-12-30 | 1,105.00 | 1,125.00 | 1,050.00 | 1,070.00 | 1,070.00 | 18,926,200 |
| 2025-12-29 | 1,020.00 | 1,120.00 | 980.00 | 1,080.00 | 1,080.00 | 32,350,500 |
| 2025-12-26 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2025-12-25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2025-12-24 | 1,115.00 | 1,115.00 | 1,015.00 | 1,020.00 | 1,020.00 | 30,355,800 |
| 2025-12-23 | 1,075.00 | 1,160.00 | 1,000.00 | 1,115.00 | 1,115.00 | 61,086,100 |
| 2025-12-22 | 935.00 | 1,080.00 | 855.00 | 1,055.00 | 1,055.00 | 98,967,900 |
| 2025-12-19 | 1,120.00 | 1,125.00 | 935.00 | 935.00 | 935.00 | 98,213,100 |
| 2025-12-18 | 1,115.00 | 1,200.00 | 1,090.00 | 1,095.00 | 1,095.00 | 83,170,300 |
| 2025-12-17 | 1,140.00 | 1,210.00 | 1,070.00 | 1,110.00 | 1,110.00 | 107,055,000 |
| 2025-12-16 | 1,230.00 | 1,280.00 | 1,035.00 | 1,110.00 | 1,110.00 | 207,855,900 |
| 2025-12-15 | 1,205.00 | 1,330.00 | 1,080.00 | 1,215.00 | 1,215.00 | 166,622,700 |
| 2025-12-12 | 1,550.00 | 1,595.00 | 1,260.00 | 1,260.00 | 1,260.00 | 193,052,600 |
| 2025-12-11 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-12-10 | 1,360.00 | 1,505.00 | 1,310.00 | 1,480.00 | 1,480.00 | 291,881,800 |
| 2025-12-09 | 1,185.00 | 1,205.00 | 1,020.00 | 1,205.00 | 1,205.00 | 167,870,700 |
| 2025-12-08 | 830.00 | 965.00 | 800.00 | 965.00 | 965.00 | 254,512,500 |
| 2025-12-05 | 625.00 | 775.00 | 620.00 | 775.00 | 775.00 | 226,035,300 |
| 2025-12-04 | 600.00 | 640.00 | 585.00 | 620.00 | 620.00 | 80,967,700 |
| 2025-12-03 | 555.00 | 615.00 | 545.00 | 590.00 | 590.00 | 68,775,300 |
| 2025-12-02 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | 25,777,400 |
| 2025-12-01 | 615.00 | 615.00 | 545.00 | 560.00 | 560.00 | 43,290,300 |
| 2025-11-28 | 585.00 | 615.00 | 560.00 | 600.00 | 600.00 | 46,603,400 |
| 2025-11-27 | 560.00 | 660.00 | 550.00 | 585.00 | 585.00 | 105,590,500 |
| 2025-11-26 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | 38,996,100 |
| 2025-11-25 | 595.00 | 600.00 | 530.00 | 545.00 | 545.00 | 51,005,400 |
| 2025-11-24 | 482.00 | 595.00 | 466.00 | 585.00 | 585.00 | 100,760,000 |
| 2025-11-21 | 476.00 | 490.00 | 470.00 | 480.00 | 480.00 | 9,659,100 |
| 2025-11-20 | 494.00 | 505.00 | 470.00 | 474.00 | 474.00 | 16,547,700 |
| 2025-11-19 | 515.00 | 535.00 | 478.00 | 490.00 | 490.00 | 22,860,700 |
| 2025-11-18 | 570.00 | 615.00 | 515.00 | 515.00 | 515.00 | 77,438,000 |
| 2025-11-17 | 444.00 | 550.00 | 444.00 | 550.00 | 550.00 | 92,230,500 |
| 2025-11-14 | 444.00 | 450.00 | 434.00 | 442.00 | 442.00 | 6,820,900 |
| 2025-11-13 | 446.00 | 452.00 | 438.00 | 444.00 | 444.00 | 7,750,000 |
| 2025-11-12 | 424.00 | 470.00 | 416.00 | 438.00 | 438.00 | 25,968,100 |
| 2025-11-11 | 444.00 | 444.00 | 418.00 | 422.00 | 422.00 | 12,284,900 |
| 2025-11-10 | 404.00 | 462.00 | 398.00 | 444.00 | 444.00 | 31,262,700 |
| 2025-11-07 | 400.00 | 408.00 | 398.00 | 400.00 | 400.00 | 5,134,000 |
| 2025-11-06 | 416.00 | 416.00 | 396.00 | 400.00 | 400.00 | 9,939,600 |
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.