King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 221,800 |
| 2024-08-06 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 241,700 |
| 2024-08-05 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 863,500 |
| 2024-08-02 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 133,200 |
| 2024-08-01 | 135.00 | 136.00 | 131.00 | 134.00 | 134.00 | 190,000 |
| 2024-07-31 | 133.00 | 135.00 | 130.00 | 134.00 | 134.00 | 1,255,600 |
| 2024-07-30 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 141,500 |
| 2024-07-29 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 293,500 |
| 2024-07-26 | 138.00 | 138.00 | 131.00 | 134.00 | 134.00 | 165,400 |
| 2024-07-25 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 81,300 |
| 2024-07-24 | 142.00 | 142.00 | 131.00 | 132.00 | 132.00 | 831,100 |
| 2024-07-23 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 795,100 |
| 2024-07-22 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 397,900 |
| 2024-07-19 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 545,600 |
| 2024-07-18 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 987,100 |
| 2024-07-17 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 1,120,600 |
| 2024-07-16 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 134,600 |
| 2024-07-15 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 73,300 |
| 2024-07-12 | 133.00 | 136.00 | 131.00 | 131.00 | 131.00 | 277,100 |
| 2024-07-11 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 1,498,700 |
| 2024-07-10 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 292,000 |
| 2024-07-09 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 571,300 |
| 2024-07-08 | 131.00 | 136.00 | 130.00 | 130.00 | 130.00 | 376,300 |
| 2024-07-05 | 133.00 | 136.00 | 130.00 | 131.00 | 131.00 | 340,800 |
| 2024-07-04 | 130.00 | 136.00 | 130.00 | 133.00 | 130.97 | 870,000 |
| 2024-07-03 | 131.00 | 132.00 | 129.00 | 131.00 | 129.00 | 1,103,800 |
| 2024-07-02 | 131.00 | 133.00 | 130.00 | 130.00 | 128.02 | 591,800 |
| 2024-07-01 | 131.00 | 134.00 | 130.00 | 131.00 | 129.00 | 740,000 |
| 2024-06-28 | 129.00 | 132.00 | 127.00 | 130.00 | 128.02 | 873,100 |
| 2024-06-27 | 135.00 | 135.00 | 129.00 | 129.00 | 127.03 | 617,300 |
| 2024-06-26 | 137.00 | 137.00 | 133.00 | 136.00 | 133.92 | 102,000 |
| 2024-06-25 | 136.00 | 140.00 | 130.00 | 134.00 | 131.95 | 382,500 |
| 2024-06-24 | 135.00 | 135.00 | 130.00 | 134.00 | 131.95 | 390,000 |
| 2024-06-21 | 134.00 | 137.00 | 134.00 | 134.00 | 131.95 | 253,000 |
| 2024-06-20 | 136.00 | 136.00 | 129.00 | 136.00 | 133.92 | 665,400 |
| 2024-06-19 | 137.00 | 138.00 | 130.00 | 134.00 | 131.95 | 988,000 |
| 2024-06-14 | 135.00 | 137.00 | 132.00 | 137.00 | 134.91 | 452,600 |
| 2024-06-13 | 129.00 | 137.00 | 127.00 | 134.00 | 131.95 | 1,154,800 |
| 2024-06-12 | 126.00 | 135.00 | 126.00 | 131.00 | 129.00 | 879,200 |
| 2024-06-11 | 135.00 | 136.00 | 125.00 | 133.00 | 130.97 | 6,362,000 |
| 2024-06-10 | 141.00 | 142.00 | 135.00 | 135.00 | 132.94 | 1,213,100 |
| 2024-06-07 | 139.00 | 141.00 | 139.00 | 141.00 | 138.85 | 318,800 |
| 2024-06-06 | 141.00 | 141.00 | 138.00 | 140.00 | 137.86 | 874,800 |
| 2024-06-05 | 139.00 | 140.00 | 137.00 | 140.00 | 137.86 | 1,009,200 |
| 2024-06-04 | 140.00 | 142.00 | 137.00 | 139.00 | 136.88 | 987,000 |
| 2024-06-03 | 141.00 | 142.00 | 138.00 | 140.00 | 137.86 | 1,914,400 |
| 2024-05-31 | 139.00 | 146.00 | 138.00 | 141.00 | 138.85 | 711,800 |
| 2024-05-30 | 142.00 | 142.00 | 137.00 | 139.00 | 136.88 | 1,464,800 |
| 2024-05-29 | 146.00 | 148.00 | 138.00 | 142.00 | 139.83 | 1,116,500 |
| 2024-05-28 | 148.00 | 151.00 | 137.00 | 146.00 | 143.77 | 4,542,800 |
| 2024-05-27 | 148.00 | 156.00 | 147.00 | 149.00 | 146.73 | 7,858,800 |
| 2024-05-22 | 148.00 | 151.00 | 143.00 | 148.00 | 145.74 | 3,241,600 |
| 2024-05-21 | 148.00 | 152.00 | 143.00 | 147.00 | 144.76 | 8,011,100 |
| 2024-05-20 | 143.00 | 159.00 | 140.00 | 148.00 | 145.74 | 5,076,900 |
| 2024-05-17 | 139.00 | 143.00 | 137.00 | 142.00 | 139.83 | 2,258,500 |
| 2024-05-16 | 139.00 | 139.00 | 136.00 | 138.00 | 135.89 | 1,476,000 |
| 2024-05-15 | 140.00 | 141.00 | 136.00 | 139.00 | 136.88 | 2,676,800 |
| 2024-05-14 | 137.00 | 140.00 | 136.00 | 139.00 | 136.88 | 959,800 |
| 2024-05-13 | 137.00 | 138.00 | 135.00 | 138.00 | 135.89 | 1,500,500 |
| 2024-05-08 | 137.00 | 138.00 | 133.00 | 138.00 | 135.89 | 4,813,800 |
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.