PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 274.00 | 276.00 | 254.00 | 264.00 | 264.00 | 1,300,400 |
| 2025-08-13 | 282.00 | 284.00 | 270.00 | 272.00 | 272.00 | 1,218,900 |
| 2025-08-12 | 272.00 | 290.00 | 266.00 | 280.00 | 280.00 | 7,190,800 |
| 2025-08-11 | 284.00 | 290.00 | 268.00 | 272.00 | 272.00 | 3,074,200 |
| 2025-08-08 | 236.00 | 302.00 | 236.00 | 278.00 | 278.00 | 11,536,500 |
| 2025-08-07 | 238.00 | 258.00 | 238.00 | 242.00 | 242.00 | 827,700 |
| 2025-08-06 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | 1,088,900 |
| 2025-08-05 | 242.00 | 246.00 | 234.00 | 242.00 | 242.00 | 331,500 |
| 2025-08-04 | 246.00 | 252.00 | 240.00 | 242.00 | 242.00 | 1,208,200 |
| 2025-08-01 | 250.00 | 250.00 | 236.00 | 240.00 | 240.00 | 1,346,100 |
| 2025-07-31 | 258.00 | 258.00 | 242.00 | 248.00 | 248.00 | 980,400 |
| 2025-07-30 | 264.00 | 264.00 | 248.00 | 258.00 | 258.00 | 1,668,300 |
| 2025-07-29 | 268.00 | 268.00 | 252.00 | 258.00 | 258.00 | 2,731,400 |
| 2025-07-28 | 266.00 | 274.00 | 242.00 | 256.00 | 256.00 | 6,585,200 |
| 2025-07-25 | 254.00 | 270.00 | 228.00 | 264.00 | 264.00 | 6,153,400 |
| 2025-07-24 | 224.00 | 282.00 | 216.00 | 254.00 | 254.00 | 26,076,600 |
| 2025-07-23 | 232.00 | 236.00 | 214.00 | 226.00 | 226.00 | 2,654,200 |
| 2025-07-22 | 254.00 | 260.00 | 220.00 | 228.00 | 228.00 | 11,037,200 |
| 2025-07-21 | 204.00 | 252.00 | 200.00 | 252.00 | 252.00 | 11,286,100 |
| 2025-07-18 | 202.00 | 206.00 | 197.00 | 202.00 | 202.00 | 1,464,200 |
| 2025-07-17 | 204.00 | 212.00 | 200.00 | 202.00 | 202.00 | 773,500 |
| 2025-07-16 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 118,300 |
| 2025-07-15 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 381,800 |
| 2025-07-14 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 549,500 |
| 2025-07-11 | 218.00 | 220.00 | 202.00 | 206.00 | 206.00 | 2,339,400 |
| 2025-07-10 | 200.00 | 218.00 | 196.00 | 216.00 | 216.00 | 4,301,500 |
| 2025-07-09 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 161,500 |
| 2025-07-08 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 154,600 |
| 2025-07-07 | 196.00 | 199.00 | 193.00 | 199.00 | 199.00 | 13,800 |
| 2025-07-04 | 196.00 | 199.00 | 193.00 | 196.00 | 196.00 | 311,800 |
| 2025-07-03 | 197.00 | 200.00 | 193.00 | 198.00 | 198.00 | 315,300 |
| 2025-07-02 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 218,100 |
| 2025-07-01 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 205,300 |
| 2025-06-30 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | 283,100 |
| 2025-06-26 | 197.00 | 206.00 | 196.00 | 199.00 | 199.00 | 286,700 |
| 2025-06-25 | 202.00 | 206.00 | 199.00 | 206.00 | 206.00 | 45,600 |
| 2025-06-24 | 200.00 | 222.00 | 198.00 | 202.00 | 202.00 | 1,198,500 |
| 2025-06-23 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 80,000 |
| 2025-06-20 | 206.00 | 210.00 | 196.00 | 208.00 | 208.00 | 388,200 |
| 2025-06-19 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 42,000 |
| 2025-06-18 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 347,200 |
| 2025-06-17 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 429,000 |
| 2025-06-16 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 234,700 |
| 2025-06-13 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 680,200 |
| 2025-06-12 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 350,200 |
| 2025-06-11 | 212.00 | 228.00 | 206.00 | 214.00 | 214.00 | 803,500 |
| 2025-06-10 | 218.00 | 220.00 | 206.00 | 214.00 | 214.00 | 1,258,500 |
| 2025-06-05 | 204.00 | 226.00 | 202.00 | 218.00 | 218.00 | 2,856,100 |
| 2025-06-04 | 202.00 | 214.00 | 202.00 | 206.00 | 206.00 | 1,366,900 |
| 2025-06-03 | 206.00 | 214.00 | 200.00 | 202.00 | 202.00 | 1,079,700 |
| 2025-06-02 | 200.00 | 212.00 | 198.00 | 206.00 | 206.00 | 2,269,400 |
| 2025-05-28 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 743,000 |
| 2025-05-27 | 197.00 | 206.00 | 197.00 | 200.00 | 200.00 | 428,000 |
| 2025-05-26 | 206.00 | 206.00 | 196.00 | 197.00 | 197.00 | 1,494,500 |
| 2025-05-23 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 688,700 |
| 2025-05-22 | 195.00 | 214.00 | 195.00 | 208.00 | 208.00 | 2,570,600 |
| 2025-05-21 | 196.00 | 200.00 | 194.00 | 195.00 | 195.00 | 913,800 |
| 2025-05-20 | 195.00 | 202.00 | 192.00 | 196.00 | 196.00 | 1,583,400 |
| 2025-05-19 | 202.00 | 202.00 | 194.00 | 194.00 | 194.00 | 1,422,500 |
| 2025-05-16 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 254,500 |
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.