PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 172,500 |
| 2024-10-31 | 194.00 | 197.00 | 190.00 | 197.00 | 197.00 | 615,800 |
| 2024-10-30 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 10,900 |
| 2024-10-29 | 196.00 | 198.00 | 193.00 | 197.00 | 197.00 | 401,700 |
| 2024-10-28 | 196.00 | 198.00 | 194.00 | 197.00 | 197.00 | 636,800 |
| 2024-10-25 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 311,700 |
| 2024-10-24 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 38,800 |
| 2024-10-23 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 2,656,400 |
| 2024-10-22 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 199,100 |
| 2024-10-21 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 559,800 |
| 2024-10-18 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | 659,000 |
| 2024-10-17 | 200.00 | 202.00 | 195.00 | 202.00 | 202.00 | 602,800 |
| 2024-10-16 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 38,600 |
| 2024-10-15 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 178,700 |
| 2024-10-14 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | 1,069,400 |
| 2024-10-11 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 11,100 |
| 2024-10-10 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 584,500 |
| 2024-10-09 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 71,200 |
| 2024-10-08 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 508,800 |
| 2024-10-07 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 80,600 |
| 2024-10-04 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 412,900 |
| 2024-10-03 | 202.00 | 204.00 | 198.00 | 204.00 | 204.00 | 300,900 |
| 2024-10-02 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 208,700 |
| 2024-10-01 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 59,600 |
| 2024-09-30 | 204.00 | 204.00 | 199.00 | 204.00 | 204.00 | 388,400 |
| 2024-09-27 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 295,000 |
| 2024-09-26 | 202.00 | 208.00 | 199.00 | 202.00 | 202.00 | 766,400 |
| 2024-09-25 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 473,600 |
| 2024-09-24 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 251,600 |
| 2024-09-23 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 319,900 |
| 2024-09-20 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 24,000 |
| 2024-09-19 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 46,100 |
| 2024-09-18 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 526,000 |
| 2024-09-17 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 574,000 |
| 2024-09-13 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 116,100 |
| 2024-09-12 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 592,300 |
| 2024-09-11 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 370,100 |
| 2024-09-10 | 202.00 | 212.00 | 202.00 | 204.00 | 204.00 | 715,000 |
| 2024-09-09 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 542,000 |
| 2024-09-06 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 366,300 |
| 2024-09-05 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 232,000 |
| 2024-09-04 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 273,500 |
| 2024-09-03 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 244,200 |
| 2024-09-02 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 400,800 |
| 2024-08-30 | 206.00 | 210.00 | 197.00 | 208.00 | 208.00 | 200,800 |
| 2024-08-29 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 430,000 |
| 2024-08-28 | 206.00 | 214.00 | 202.00 | 210.00 | 210.00 | 458,500 |
| 2024-08-27 | 197.00 | 208.00 | 194.00 | 206.00 | 206.00 | 269,900 |
| 2024-08-26 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 71,700 |
| 2024-08-23 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 344,600 |
| 2024-08-22 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 109,800 |
| 2024-08-21 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 176,200 |
| 2024-08-20 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | 52,600 |
| 2024-08-19 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 259,800 |
| 2024-08-16 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 122,200 |
| 2024-08-15 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 52,200 |
| 2024-08-14 | 199.00 | 199.00 | 195.00 | 198.00 | 198.00 | 983,500 |
| 2024-08-13 | 199.00 | 199.00 | 196.00 | 199.00 | 199.00 | 477,700 |
| 2024-08-12 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 676,000 |
| 2024-08-09 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 84,800 |
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.