King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 134.00 | 141.00 | 131.00 | 137.00 | 134.91 | 1,172,200 |
| 2024-05-06 | 127.00 | 138.00 | 127.00 | 136.00 | 133.92 | 2,876,200 |
| 2024-05-03 | 134.00 | 140.00 | 131.00 | 135.00 | 132.94 | 1,448,400 |
| 2024-05-02 | 136.00 | 143.00 | 133.00 | 134.00 | 131.95 | 4,731,600 |
| 2024-04-30 | 132.00 | 135.00 | 131.00 | 135.00 | 132.94 | 2,809,900 |
| 2024-04-29 | 130.00 | 135.00 | 129.00 | 132.00 | 129.98 | 3,739,800 |
| 2024-04-26 | 130.00 | 131.00 | 125.00 | 130.00 | 128.02 | 2,343,900 |
| 2024-04-25 | 131.00 | 134.00 | 127.00 | 130.00 | 128.02 | 1,220,300 |
| 2024-04-24 | 125.00 | 137.00 | 125.00 | 131.00 | 129.00 | 4,355,100 |
| 2024-04-23 | 129.00 | 130.00 | 125.00 | 125.00 | 123.09 | 2,216,500 |
| 2024-04-22 | 121.00 | 142.00 | 121.00 | 127.00 | 125.06 | 20,145,900 |
| 2024-04-19 | 118.00 | 121.00 | 118.00 | 120.00 | 118.17 | 362,800 |
| 2024-04-18 | 117.00 | 120.00 | 117.00 | 119.00 | 117.18 | 410,800 |
| 2024-04-17 | 118.00 | 120.00 | 117.00 | 118.00 | 116.20 | 369,900 |
| 2024-04-16 | 118.00 | 120.00 | 116.00 | 118.00 | 116.20 | 287,700 |
| 2024-04-05 | 120.00 | 123.00 | 118.00 | 119.00 | 117.18 | 872,400 |
| 2024-04-04 | 119.00 | 122.00 | 118.00 | 120.00 | 118.17 | 495,300 |
| 2024-04-03 | 119.00 | 120.00 | 118.00 | 119.00 | 117.18 | 768,100 |
| 2024-04-02 | 112.00 | 120.00 | 112.00 | 119.00 | 117.18 | 5,707,800 |
| 2024-04-01 | 120.00 | 120.00 | 116.00 | 120.00 | 118.17 | 2,481,100 |
| 2024-03-28 | 118.00 | 120.00 | 117.00 | 120.00 | 118.17 | 1,165,700 |
| 2024-03-27 | 118.00 | 120.00 | 118.00 | 119.00 | 117.18 | 416,200 |
| 2024-03-26 | 118.00 | 118.00 | 118.00 | 118.00 | 116.20 | 0 |
| 2024-03-25 | 118.00 | 118.00 | 118.00 | 118.00 | 116.20 | 0 |
| 2024-03-22 | 118.00 | 119.00 | 117.00 | 118.00 | 116.20 | 2,733,300 |
| 2024-03-21 | 118.00 | 119.00 | 117.00 | 119.00 | 117.18 | 1,903,900 |
| 2024-03-20 | 119.00 | 119.00 | 117.00 | 119.00 | 117.18 | 1,227,300 |
| 2024-03-19 | 118.00 | 120.00 | 118.00 | 119.00 | 117.18 | 199,600 |
| 2024-03-18 | 118.00 | 120.00 | 118.00 | 120.00 | 118.17 | 827,600 |
| 2024-03-15 | 118.00 | 119.00 | 116.00 | 118.00 | 116.20 | 1,957,100 |
| 2024-03-14 | 118.00 | 119.00 | 118.00 | 119.00 | 117.18 | 2,160,600 |
| 2024-03-13 | 120.00 | 120.00 | 117.00 | 118.00 | 116.20 | 1,852,400 |
| 2024-03-08 | 118.00 | 123.00 | 118.00 | 120.00 | 118.17 | 300,400 |
| 2024-03-07 | 118.00 | 122.00 | 118.00 | 118.00 | 116.20 | 1,728,200 |
| 2024-03-06 | 118.00 | 119.00 | 117.00 | 118.00 | 116.20 | 689,500 |
| 2024-03-05 | 118.00 | 119.00 | 118.00 | 119.00 | 117.18 | 525,400 |
| 2024-03-04 | 118.00 | 119.00 | 118.00 | 118.00 | 116.20 | 521,000 |
| 2024-03-01 | 117.00 | 118.00 | 117.00 | 118.00 | 116.20 | 287,100 |
| 2024-02-29 | 117.00 | 119.00 | 117.00 | 117.00 | 115.21 | 431,300 |
| 2024-02-28 | 119.00 | 119.00 | 117.00 | 118.00 | 116.20 | 735,600 |
| 2024-02-27 | 119.00 | 120.00 | 117.00 | 119.00 | 117.18 | 567,700 |
| 2024-02-26 | 117.00 | 121.00 | 117.00 | 117.00 | 115.21 | 1,321,400 |
| 2024-02-23 | 118.00 | 119.00 | 116.00 | 117.00 | 115.21 | 548,500 |
| 2024-02-22 | 118.00 | 119.00 | 117.00 | 117.00 | 115.21 | 316,000 |
| 2024-02-21 | 118.00 | 119.00 | 111.00 | 119.00 | 117.18 | 1,172,100 |
| 2024-02-20 | 117.00 | 119.00 | 116.00 | 117.00 | 115.21 | 719,000 |
| 2024-02-19 | 119.00 | 120.00 | 116.00 | 117.00 | 115.21 | 656,700 |
| 2024-02-16 | 120.00 | 120.00 | 117.00 | 119.00 | 117.18 | 647,800 |
| 2024-02-15 | 119.00 | 121.00 | 118.00 | 120.00 | 118.17 | 303,600 |
| 2024-02-13 | 121.00 | 121.00 | 119.00 | 119.00 | 117.18 | 320,700 |
| 2024-02-12 | 118.00 | 121.00 | 118.00 | 121.00 | 119.15 | 358,500 |
| 2024-02-07 | 121.00 | 121.00 | 119.00 | 119.00 | 117.18 | 704,800 |
| 2024-02-06 | 120.00 | 121.00 | 119.00 | 121.00 | 119.15 | 284,400 |
| 2024-02-05 | 120.00 | 122.00 | 120.00 | 121.00 | 119.15 | 508,200 |
| 2024-02-02 | 113.00 | 122.00 | 113.00 | 120.00 | 118.17 | 330,900 |
| 2024-02-01 | 120.00 | 121.00 | 120.00 | 121.00 | 119.15 | 451,800 |
| 2024-01-31 | 120.00 | 122.00 | 117.00 | 121.00 | 119.15 | 372,400 |
| 2024-01-30 | 121.00 | 122.00 | 120.00 | 121.00 | 119.15 | 242,600 |
| 2024-01-29 | 122.00 | 122.00 | 120.00 | 121.00 | 119.15 | 251,300 |
| 2024-01-26 | 123.00 | 125.00 | 120.00 | 122.00 | 120.14 | 1,088,700 |
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.