PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 199.00 | 208.00 | 197.00 | 202.00 | 202.00 | 1,444,400 |
| 2025-05-14 | 200.00 | 202.00 | 191.00 | 195.00 | 195.00 | 1,226,400 |
| 2025-05-09 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1,111,500 |
| 2025-05-08 | 210.00 | 222.00 | 198.00 | 202.00 | 202.00 | 4,106,400 |
| 2025-05-07 | 210.00 | 250.00 | 200.00 | 202.00 | 202.00 | 8,839,400 |
| 2025-05-06 | 200.00 | 232.00 | 191.00 | 210.00 | 210.00 | 17,402,900 |
| 2025-05-05 | 170.00 | 175.00 | 166.00 | 173.00 | 173.00 | 1,995,200 |
| 2025-05-02 | 164.00 | 198.00 | 159.00 | 175.00 | 175.00 | 5,148,600 |
| 2025-04-30 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | 1,285,200 |
| 2025-04-29 | 164.00 | 169.00 | 164.00 | 166.00 | 166.00 | 794,500 |
| 2025-04-28 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 334,900 |
| 2025-04-25 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | 372,700 |
| 2025-04-24 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 768,100 |
| 2025-04-23 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | 339,600 |
| 2025-04-22 | 161.00 | 164.00 | 159.00 | 160.00 | 160.00 | 759,400 |
| 2025-04-21 | 167.00 | 169.00 | 160.00 | 164.00 | 164.00 | 1,192,200 |
| 2025-04-17 | 164.00 | 167.00 | 159.00 | 166.00 | 166.00 | 753,700 |
| 2025-04-16 | 168.00 | 170.00 | 160.00 | 163.00 | 163.00 | 976,700 |
| 2025-04-15 | 167.00 | 169.00 | 163.00 | 167.00 | 167.00 | 209,400 |
| 2025-04-14 | 162.00 | 170.00 | 159.00 | 166.00 | 166.00 | 687,300 |
| 2025-04-11 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 203,000 |
| 2025-04-10 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 46,700 |
| 2025-04-09 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 43,100 |
| 2025-04-08 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 97,200 |
| 2025-03-27 | 173.00 | 173.00 | 167.00 | 171.00 | 171.00 | 52,200 |
| 2025-03-26 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 123,800 |
| 2025-03-25 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 188,100 |
| 2025-03-24 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 92,500 |
| 2025-03-21 | 169.00 | 172.00 | 166.00 | 170.00 | 170.00 | 157,700 |
| 2025-03-20 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 19,400 |
| 2025-03-19 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | 37,400 |
| 2025-03-18 | 167.00 | 171.00 | 165.00 | 169.00 | 169.00 | 54,800 |
| 2025-03-17 | 171.00 | 175.00 | 165.00 | 167.00 | 167.00 | 203,700 |
| 2025-03-14 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | 52,500 |
| 2025-03-13 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | 23,400 |
| 2025-03-12 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 141,100 |
| 2025-03-11 | 173.00 | 173.00 | 166.00 | 171.00 | 171.00 | 48,200 |
| 2025-03-10 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 84,900 |
| 2025-03-07 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 83,900 |
| 2025-03-06 | 169.00 | 179.00 | 169.00 | 172.00 | 172.00 | 79,900 |
| 2025-03-05 | 170.00 | 171.00 | 166.00 | 169.00 | 169.00 | 256,600 |
| 2025-03-04 | 172.00 | 173.00 | 165.00 | 172.00 | 172.00 | 268,900 |
| 2025-03-03 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 79,800 |
| 2025-02-28 | 172.00 | 178.00 | 168.00 | 174.00 | 174.00 | 149,700 |
| 2025-02-27 | 177.00 | 187.00 | 169.00 | 176.00 | 176.00 | 256,400 |
| 2025-02-26 | 183.00 | 189.00 | 170.00 | 178.00 | 178.00 | 429,100 |
| 2025-02-25 | 200.00 | 202.00 | 180.00 | 180.00 | 180.00 | 735,600 |
| 2025-02-24 | 184.00 | 212.00 | 181.00 | 196.00 | 196.00 | 4,623,400 |
| 2025-02-21 | 171.00 | 176.00 | 169.00 | 176.00 | 176.00 | 276,600 |
| 2025-02-20 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | 41,700 |
| 2025-02-19 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 191,600 |
| 2025-02-18 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | 59,300 |
| 2025-02-17 | 169.00 | 172.00 | 169.00 | 169.00 | 169.00 | 208,600 |
| 2025-02-14 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 51,500 |
| 2025-02-13 | 168.00 | 172.00 | 165.00 | 172.00 | 172.00 | 78,900 |
| 2025-02-12 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 60,300 |
| 2025-02-11 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 240,100 |
| 2025-02-10 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 205,500 |
| 2025-02-07 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 74,300 |
| 2025-02-06 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 172,700 |
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.