PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 21,200 |
| 2025-02-04 | 169.00 | 172.00 | 166.00 | 168.00 | 168.00 | 150,800 |
| 2025-02-03 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | 77,400 |
| 2025-01-31 | 168.00 | 172.00 | 166.00 | 171.00 | 171.00 | 185,700 |
| 2025-01-30 | 170.00 | 174.00 | 167.00 | 168.00 | 168.00 | 523,500 |
| 2025-01-24 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | 70,500 |
| 2025-01-23 | 171.00 | 176.00 | 170.00 | 174.00 | 174.00 | 64,800 |
| 2025-01-22 | 171.00 | 179.00 | 170.00 | 171.00 | 171.00 | 185,800 |
| 2025-01-21 | 170.00 | 182.00 | 167.00 | 171.00 | 171.00 | 432,800 |
| 2025-01-20 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 387,900 |
| 2025-01-17 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 27,700 |
| 2025-01-16 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 158,100 |
| 2025-01-15 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 74,300 |
| 2025-01-14 | 170.00 | 173.00 | 168.00 | 172.00 | 172.00 | 220,100 |
| 2025-01-13 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 118,800 |
| 2025-01-10 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 44,600 |
| 2025-01-09 | 170.00 | 177.00 | 169.00 | 172.00 | 172.00 | 157,300 |
| 2025-01-08 | 170.00 | 178.00 | 170.00 | 174.00 | 174.00 | 665,200 |
| 2025-01-07 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 117,900 |
| 2025-01-06 | 173.00 | 175.00 | 165.00 | 173.00 | 173.00 | 593,000 |
| 2025-01-03 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 68,700 |
| 2025-01-02 | 176.00 | 180.00 | 170.00 | 175.00 | 175.00 | 223,100 |
| 2024-12-30 | 177.00 | 179.00 | 173.00 | 176.00 | 176.00 | 105,700 |
| 2024-12-27 | 174.00 | 179.00 | 173.00 | 178.00 | 178.00 | 44,500 |
| 2024-12-24 | 177.00 | 183.00 | 173.00 | 177.00 | 177.00 | 311,200 |
| 2024-12-23 | 175.00 | 180.00 | 169.00 | 172.00 | 172.00 | 747,900 |
| 2024-12-20 | 180.00 | 183.00 | 176.00 | 180.00 | 180.00 | 143,600 |
| 2024-12-19 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 98,300 |
| 2024-12-18 | 181.00 | 184.00 | 175.00 | 175.00 | 175.00 | 161,600 |
| 2024-12-17 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 44,000 |
| 2024-12-16 | 179.00 | 184.00 | 177.00 | 177.00 | 177.00 | 423,300 |
| 2024-12-13 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 337,500 |
| 2024-12-12 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | 102,700 |
| 2024-12-11 | 186.00 | 188.00 | 180.00 | 187.00 | 187.00 | 646,800 |
| 2024-12-10 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | 163,600 |
| 2024-12-09 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 153,600 |
| 2024-12-06 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | 131,500 |
| 2024-12-05 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 72,400 |
| 2024-12-04 | 190.00 | 190.00 | 184.00 | 190.00 | 190.00 | 235,600 |
| 2024-12-03 | 190.00 | 194.00 | 182.00 | 190.00 | 190.00 | 156,300 |
| 2024-12-02 | 190.00 | 197.00 | 183.00 | 190.00 | 190.00 | 475,100 |
| 2024-11-29 | 188.00 | 200.00 | 182.00 | 189.00 | 189.00 | 2,964,500 |
| 2024-11-28 | 183.00 | 212.00 | 182.00 | 188.00 | 188.00 | 5,859,300 |
| 2024-11-26 | 190.00 | 198.00 | 182.00 | 182.00 | 182.00 | 3,035,500 |
| 2024-11-25 | 210.00 | 218.00 | 185.00 | 190.00 | 190.00 | 6,205,100 |
| 2024-11-22 | 246.00 | 248.00 | 197.00 | 210.00 | 210.00 | 8,253,900 |
| 2024-11-21 | 166.00 | 224.00 | 166.00 | 224.00 | 224.00 | 16,051,600 |
| 2024-11-20 | 167.00 | 172.00 | 166.00 | 166.00 | 166.00 | 60,500 |
| 2024-11-19 | 170.00 | 179.00 | 165.00 | 169.00 | 169.00 | 568,100 |
| 2024-11-18 | 180.00 | 180.00 | 164.00 | 168.00 | 168.00 | 426,500 |
| 2024-11-15 | 179.00 | 179.00 | 168.00 | 170.00 | 170.00 | 394,500 |
| 2024-11-14 | 176.00 | 179.00 | 171.00 | 173.00 | 173.00 | 368,600 |
| 2024-11-13 | 179.00 | 180.00 | 170.00 | 176.00 | 176.00 | 326,700 |
| 2024-11-12 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 210,100 |
| 2024-11-11 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 214,300 |
| 2024-11-08 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 28,700 |
| 2024-11-07 | 182.00 | 187.00 | 180.00 | 186.00 | 186.00 | 126,800 |
| 2024-11-06 | 184.00 | 187.00 | 182.00 | 182.00 | 182.00 | 112,500 |
| 2024-11-05 | 187.00 | 187.00 | 180.00 | 184.00 | 184.00 | 1,649,500 |
| 2024-11-04 | 191.00 | 194.00 | 188.00 | 188.00 | 188.00 | 267,300 |
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.