King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 91.000 | 100.00 | 85.000 | 91.000 | 91.000 | 2,240,900 |
| 2026-10-16 | 100.00 | 120.00 | 91.000 | 91.000 | 91.000 | 4,203,300 |
| 2026-10-15 | 106.00 | 110.00 | 103.00 | 106.00 | 106.00 | 292,900 |
| 2026-10-14 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 442,500 |
| 2026-10-13 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 47,000 |
| 2026-10-12 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 147,400 |
| 2026-10-09 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 438,400 |
| 2026-10-08 | 108.00 | 109.00 | 103.00 | 108.00 | 108.00 | 132,700 |
| 2026-10-07 | 107.00 | 110.00 | 105.00 | 109.00 | 109.00 | 1,373,700 |
| 2026-10-06 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 329,300 |
| 2026-10-05 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 190,700 |
| 2026-10-02 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 379,200 |
| 2026-10-01 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 927,200 |
| 2026-09-30 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 619,600 |
| 2026-09-29 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 45,300 |
| 2026-09-28 | 110.00 | 110.00 | 101.00 | 108.00 | 108.00 | 308,000 |
| 2026-09-25 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 201,000 |
| 2026-09-24 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 819,000 |
| 2026-09-23 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 920,400 |
| 2026-09-22 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1,241,500 |
| 2026-09-21 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 498,200 |
| 2026-09-18 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 871,000 |
| 2026-09-17 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,231,900 |
| 2026-09-16 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | 2,153,000 |
| 2026-09-15 | 112.00 | 126.00 | 109.00 | 116.00 | 116.00 | 4,294,400 |
| 2026-09-14 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | 526,500 |
| 2026-09-11 | 124.00 | 136.00 | 110.00 | 110.00 | 110.00 | 13,116,100 |
| 2026-09-10 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,650,400 |
| 2026-09-09 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,392,300 |
| 2026-09-08 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 535,800 |
| 2026-09-07 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 111,000 |
| 2026-09-04 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 407,700 |
| 2026-09-03 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,470,900 |
| 2026-09-02 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1,832,700 |
| 2026-09-01 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1,404,000 |
| 2026-08-31 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 155,700 |
| 2026-08-28 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 107,100 |
| 2026-08-27 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 215,900 |
| 2026-08-26 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | 2,625,200 |
| 2026-08-25 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-08-24 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,038,100 |
| 2026-08-21 | 113.00 | 118.00 | 111.00 | 112.00 | 112.00 | 2,347,200 |
| 2026-08-20 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 283,900 |
| 2026-08-19 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 93,300 |
| 2026-08-18 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 240,200 |
| 2026-08-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-08-14 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 12,600 |
| 2026-08-13 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 230,700 |
| 2026-08-12 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | 599,400 |
| 2026-08-11 | 113.00 | 121.00 | 111.00 | 114.00 | 114.00 | 2,239,900 |
| 2026-08-10 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | 756,000 |
| 2026-08-07 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | 561,000 |
| 2026-08-06 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 346,000 |
| 2026-08-05 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,020,500 |
| 2026-08-04 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 729,800 |
| 2026-08-03 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 547,600 |
| 2026-07-31 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 180,600 |
| 2026-07-30 | 111.00 | 117.00 | 109.00 | 113.00 | 113.00 | 2,065,600 |
| 2026-07-29 | 115.00 | 132.00 | 106.00 | 110.00 | 110.00 | 16,364,800 |
| 2026-07-28 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 82,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.