PT Ketrosden Triasmitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 570.00 | 660.00 | 570.00 | 650.00 | 650.00 | 89,998,800 |
| 2026-10-19 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 3,624,000 |
| 2026-10-16 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 11,623,000 |
| 2026-10-15 | 780.00 | 840.00 | 740.00 | 770.00 | 770.00 | 50,307,700 |
| 2026-10-14 | 850.00 | 855.00 | 805.00 | 815.00 | 815.00 | 18,350,800 |
| 2026-10-13 | 750.00 | 870.00 | 705.00 | 850.00 | 850.00 | 57,470,200 |
| 2026-10-12 | 880.00 | 885.00 | 775.00 | 775.00 | 775.00 | 47,531,100 |
| 2026-10-09 | 850.00 | 890.00 | 805.00 | 885.00 | 885.00 | 38,814,800 |
| 2026-10-08 | 910.00 | 920.00 | 855.00 | 855.00 | 855.00 | 38,242,000 |
| 2026-10-07 | 930.00 | 970.00 | 910.00 | 915.00 | 915.00 | 34,720,800 |
| 2026-10-06 | 930.00 | 930.00 | 870.00 | 925.00 | 925.00 | 47,664,500 |
| 2026-10-05 | 945.00 | 960.00 | 905.00 | 930.00 | 930.00 | 62,791,700 |
| 2026-10-02 | 970.00 | 970.00 | 935.00 | 935.00 | 935.00 | 25,541,100 |
| 2026-10-01 | 955.00 | 995.00 | 945.00 | 960.00 | 960.00 | 22,495,100 |
| 2026-09-30 | 995.00 | 1,010.00 | 960.00 | 965.00 | 965.00 | 26,411,200 |
| 2026-09-29 | 1,005.00 | 1,020.00 | 950.00 | 990.00 | 990.00 | 55,288,800 |
| 2026-09-28 | 965.00 | 1,050.00 | 940.00 | 1,005.00 | 1,005.00 | 79,958,800 |
| 2026-09-25 | 930.00 | 1,025.00 | 930.00 | 975.00 | 975.00 | 81,337,900 |
| 2026-09-24 | 965.00 | 965.00 | 915.00 | 930.00 | 930.00 | 26,886,700 |
| 2026-09-23 | 915.00 | 975.00 | 885.00 | 970.00 | 970.00 | 32,689,200 |
| 2026-09-22 | 940.00 | 970.00 | 870.00 | 905.00 | 905.00 | 34,564,800 |
| 2026-09-21 | 980.00 | 985.00 | 925.00 | 935.00 | 935.00 | 29,084,200 |
| 2026-09-18 | 1,005.00 | 1,010.00 | 960.00 | 995.00 | 995.00 | 22,337,200 |
| 2026-09-17 | 935.00 | 1,060.00 | 930.00 | 990.00 | 990.00 | 70,179,300 |
| 2026-09-16 | 910.00 | 955.00 | 895.00 | 925.00 | 925.00 | 28,866,200 |
| 2026-09-15 | 905.00 | 920.00 | 880.00 | 905.00 | 905.00 | 19,348,600 |
| 2026-09-14 | 955.00 | 955.00 | 830.00 | 905.00 | 905.00 | 98,941,600 |
| 2026-09-11 | 910.00 | 1,030.00 | 900.00 | 955.00 | 955.00 | 92,238,000 |
| 2026-09-10 | 930.00 | 980.00 | 875.00 | 930.00 | 930.00 | 70,173,900 |
| 2026-09-09 | 935.00 | 990.00 | 890.00 | 940.00 | 940.00 | 67,468,100 |
| 2026-09-08 | 870.00 | 920.00 | 850.00 | 920.00 | 920.00 | 47,972,300 |
| 2026-09-07 | 855.00 | 875.00 | 805.00 | 865.00 | 865.00 | 22,632,100 |
| 2026-09-04 | 855.00 | 875.00 | 840.00 | 855.00 | 855.00 | 18,705,700 |
| 2026-09-03 | 865.00 | 865.00 | 830.00 | 845.00 | 845.00 | 20,739,500 |
| 2026-09-02 | 835.00 | 890.00 | 825.00 | 850.00 | 850.00 | 42,083,600 |
| 2026-09-01 | 850.00 | 880.00 | 820.00 | 830.00 | 830.00 | 44,286,900 |
| 2026-08-31 | 860.00 | 880.00 | 835.00 | 845.00 | 845.00 | 41,118,400 |
| 2026-08-28 | 850.00 | 925.00 | 815.00 | 860.00 | 860.00 | 209,289,200 |
| 2026-08-27 | 605.00 | 775.00 | 605.00 | 775.00 | 775.00 | 116,115,700 |
| 2026-08-26 | 670.00 | 685.00 | 620.00 | 620.00 | 620.00 | 89,107,100 |
| 2026-08-25 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-08-24 | 720.00 | 750.00 | 700.00 | 705.00 | 705.00 | 49,724,400 |
| 2026-08-21 | 715.00 | 715.00 | 680.00 | 715.00 | 715.00 | 46,239,400 |
| 2026-08-20 | 615.00 | 740.00 | 610.00 | 715.00 | 715.00 | 158,564,900 |
| 2026-08-19 | 600.00 | 630.00 | 590.00 | 605.00 | 605.00 | 28,337,800 |
| 2026-08-18 | 575.00 | 610.00 | 565.00 | 605.00 | 605.00 | 35,978,800 |
| 2026-08-17 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-08-14 | 555.00 | 580.00 | 550.00 | 570.00 | 570.00 | 10,532,100 |
| 2026-08-13 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 6,648,800 |
| 2026-08-12 | 545.00 | 575.00 | 545.00 | 565.00 | 565.00 | 14,726,600 |
| 2026-08-11 | 575.00 | 580.00 | 540.00 | 545.00 | 545.00 | 20,514,100 |
| 2026-08-10 | 565.00 | 585.00 | 565.00 | 575.00 | 575.00 | 16,829,100 |
| 2026-08-07 | 580.00 | 590.00 | 560.00 | 565.00 | 565.00 | 29,240,400 |
| 2026-08-06 | 615.00 | 645.00 | 560.00 | 585.00 | 585.00 | 63,990,200 |
| 2026-08-05 | 615.00 | 625.00 | 595.00 | 615.00 | 615.00 | 30,727,600 |
| 2026-08-04 | 550.00 | 615.00 | 550.00 | 615.00 | 615.00 | 50,902,800 |
| 2026-08-03 | 560.00 | 585.00 | 545.00 | 550.00 | 550.00 | 14,696,000 |
| 2026-07-31 | 540.00 | 565.00 | 535.00 | 555.00 | 555.00 | 16,900,000 |
| 2026-07-30 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 8,694,400 |
| 2026-07-29 | 555.00 | 560.00 | 530.00 | 555.00 | 555.00 | 14,434,600 |
Page 1 of 2 · 67 trading daysOlder →
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.