PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 416.00 | 416.00 | 396.00 | 400.00 | 400.00 | 9,939,600 |
| 2025-11-05 | 416.00 | 416.00 | 386.00 | 412.00 | 412.00 | 13,109,400 |
| 2025-11-04 | 430.00 | 442.00 | 398.00 | 408.00 | 408.00 | 24,013,300 |
| 2025-11-03 | 484.00 | 486.00 | 430.00 | 430.00 | 430.00 | 23,987,100 |
| 2025-10-31 | 525.00 | 535.00 | 454.00 | 466.00 | 466.00 | 47,280,700 |
| 2025-10-30 | 600.00 | 600.00 | 515.00 | 525.00 | 525.00 | 20,921,200 |
| 2025-10-29 | 600.00 | 610.00 | 575.00 | 580.00 | 580.00 | 6,872,300 |
| 2025-10-28 | 590.00 | 670.00 | 565.00 | 600.00 | 600.00 | 33,853,000 |
| 2025-10-27 | 560.00 | 590.00 | 545.00 | 580.00 | 580.00 | 13,952,800 |
| 2025-10-24 | 565.00 | 570.00 | 540.00 | 550.00 | 550.00 | 4,357,400 |
| 2025-10-23 | 550.00 | 575.00 | 545.00 | 560.00 | 560.00 | 4,514,900 |
| 2025-10-22 | 600.00 | 600.00 | 545.00 | 550.00 | 550.00 | 7,669,500 |
| 2025-10-21 | 550.00 | 595.00 | 550.00 | 585.00 | 585.00 | 8,748,100 |
| 2025-10-20 | 555.00 | 575.00 | 505.00 | 565.00 | 565.00 | 10,619,400 |
| 2025-10-17 | 640.00 | 650.00 | 545.00 | 545.00 | 545.00 | 19,744,200 |
| 2025-10-16 | 600.00 | 635.00 | 590.00 | 610.00 | 610.00 | 5,944,000 |
| 2025-10-15 | 600.00 | 640.00 | 590.00 | 600.00 | 600.00 | 11,184,100 |
| 2025-10-14 | 650.00 | 650.00 | 560.00 | 600.00 | 600.00 | 14,404,500 |
| 2025-10-13 | 640.00 | 680.00 | 605.00 | 630.00 | 630.00 | 13,717,300 |
| 2025-10-10 | 605.00 | 685.00 | 590.00 | 655.00 | 655.00 | 28,098,700 |
| 2025-10-09 | 620.00 | 645.00 | 575.00 | 600.00 | 600.00 | 9,154,500 |
| 2025-10-08 | 695.00 | 695.00 | 605.00 | 615.00 | 615.00 | 13,300,700 |
| 2025-10-07 | 590.00 | 690.00 | 585.00 | 670.00 | 670.00 | 25,439,600 |
| 2025-10-06 | 620.00 | 625.00 | 575.00 | 595.00 | 595.00 | 11,161,000 |
| 2025-10-03 | 585.00 | 620.00 | 570.00 | 605.00 | 605.00 | 14,533,400 |
| 2025-10-02 | 545.00 | 615.00 | 530.00 | 580.00 | 580.00 | 16,384,800 |
| 2025-10-01 | 580.00 | 585.00 | 520.00 | 535.00 | 535.00 | 12,198,300 |
| 2025-09-30 | 670.00 | 675.00 | 550.00 | 570.00 | 570.00 | 24,643,400 |
| 2025-09-29 | 505.00 | 625.00 | 505.00 | 625.00 | 625.00 | 49,727,000 |
| 2025-09-26 | 488.00 | 505.00 | 484.00 | 500.00 | 500.00 | 3,562,700 |
| 2025-09-25 | 482.00 | 505.00 | 468.00 | 484.00 | 484.00 | 7,641,300 |
| 2025-09-24 | 500.00 | 505.00 | 478.00 | 482.00 | 482.00 | 4,290,800 |
| 2025-09-23 | 472.00 | 540.00 | 472.00 | 498.00 | 498.00 | 19,209,300 |
| 2025-09-22 | 480.00 | 482.00 | 464.00 | 464.00 | 464.00 | 5,852,200 |
| 2025-09-19 | 488.00 | 488.00 | 422.00 | 482.00 | 482.00 | 21,802,800 |
| 2025-09-18 | 555.00 | 570.00 | 484.00 | 490.00 | 490.00 | 16,734,500 |
| 2025-09-17 | 585.00 | 600.00 | 540.00 | 555.00 | 555.00 | 4,677,000 |
| 2025-09-16 | 560.00 | 610.00 | 540.00 | 590.00 | 590.00 | 15,423,200 |
| 2025-09-15 | 585.00 | 590.00 | 530.00 | 560.00 | 560.00 | 17,277,200 |
| 2025-09-12 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | 5,394,500 |
| 2025-09-11 | 625.00 | 625.00 | 575.00 | 590.00 | 590.00 | 10,829,700 |
| 2025-09-10 | 680.00 | 685.00 | 610.00 | 630.00 | 630.00 | 13,560,500 |
| 2025-09-09 | 660.00 | 705.00 | 650.00 | 665.00 | 665.00 | 7,371,100 |
| 2025-09-08 | 675.00 | 750.00 | 650.00 | 650.00 | 650.00 | 28,749,800 |
| 2025-09-05 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-09-04 | 580.00 | 695.00 | 565.00 | 660.00 | 660.00 | 46,213,100 |
| 2025-09-03 | 610.00 | 610.00 | 550.00 | 570.00 | 570.00 | 20,773,100 |
| 2025-09-02 | 655.00 | 715.00 | 610.00 | 615.00 | 615.00 | 10,205,700 |
| 2025-09-01 | 565.00 | 760.00 | 540.00 | 610.00 | 610.00 | 30,693,700 |
| 2025-08-29 | 600.00 | 635.00 | 550.00 | 630.00 | 630.00 | 47,954,700 |
| 2025-08-28 | 510.00 | 510.00 | 468.00 | 510.00 | 510.00 | 28,380,400 |
| 2025-08-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 12,474,600 |
| 2025-08-26 | 300.00 | 372.00 | 298.00 | 328.00 | 328.00 | 7,190,300 |
| 2025-08-25 | 290.00 | 302.00 | 276.00 | 300.00 | 300.00 | 2,954,800 |
| 2025-08-22 | 300.00 | 306.00 | 290.00 | 296.00 | 296.00 | 2,518,100 |
| 2025-08-21 | 296.00 | 310.00 | 294.00 | 300.00 | 300.00 | 4,198,300 |
| 2025-08-20 | 276.00 | 328.00 | 272.00 | 306.00 | 306.00 | 19,456,800 |
| 2025-08-19 | 298.00 | 300.00 | 278.00 | 280.00 | 280.00 | 8,448,000 |
| 2025-08-18 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-08-15 | 268.00 | 272.00 | 262.00 | 264.00 | 264.00 | 446,400 |
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.