King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 125.00 | 127.00 | 122.00 | 123.00 | 121.12 | 2,098,300 |
| 2024-01-24 | 125.00 | 125.00 | 122.00 | 122.00 | 120.14 | 1,224,900 |
| 2024-01-23 | 125.00 | 125.00 | 121.00 | 123.00 | 121.12 | 1,419,100 |
| 2024-01-22 | 123.00 | 123.00 | 121.00 | 123.00 | 121.12 | 922,200 |
| 2024-01-19 | 123.00 | 123.00 | 121.00 | 121.00 | 119.15 | 975,300 |
| 2024-01-18 | 111.00 | 122.00 | 110.00 | 121.00 | 119.15 | 1,196,300 |
| 2024-01-17 | 117.00 | 120.00 | 117.00 | 119.00 | 117.18 | 967,200 |
| 2024-01-16 | 112.00 | 121.00 | 112.00 | 117.00 | 115.21 | 3,885,000 |
| 2024-01-15 | 123.00 | 123.00 | 123.00 | 123.00 | 121.12 | 0 |
| 2024-01-12 | 123.00 | 124.00 | 122.00 | 123.00 | 121.12 | 592,100 |
| 2024-01-11 | 124.00 | 124.00 | 122.00 | 124.00 | 122.11 | 1,011,500 |
| 2024-01-10 | 124.00 | 125.00 | 123.00 | 124.00 | 122.11 | 1,249,200 |
| 2024-01-09 | 126.00 | 127.00 | 124.00 | 124.00 | 122.11 | 1,203,000 |
| 2024-01-08 | 126.00 | 127.00 | 125.00 | 126.00 | 124.08 | 489,500 |
| 2024-01-05 | 126.00 | 127.00 | 125.00 | 126.00 | 124.08 | 1,469,500 |
| 2024-01-04 | 125.00 | 130.00 | 125.00 | 125.00 | 123.09 | 5,031,700 |
| 2024-01-03 | 127.00 | 127.00 | 125.00 | 125.00 | 123.09 | 384,000 |
| 2024-01-02 | 125.00 | 128.00 | 122.00 | 127.00 | 125.06 | 867,000 |
| 2023-12-29 | 126.00 | 128.00 | 123.00 | 123.00 | 121.12 | 3,001,100 |
| 2023-12-28 | 126.00 | 128.00 | 126.00 | 126.00 | 124.08 | 513,700 |
| 2023-12-27 | 129.00 | 130.00 | 126.00 | 126.00 | 124.08 | 22,676,900 |
| 2023-12-22 | 130.00 | 133.00 | 127.00 | 128.00 | 126.05 | 24,576,700 |
| 2023-12-21 | 130.00 | 138.00 | 129.00 | 130.00 | 128.02 | 46,455,200 |
| 2023-12-20 | 130.00 | 132.00 | 129.00 | 130.00 | 128.02 | 24,032,800 |
| 2023-12-19 | 130.00 | 131.00 | 129.00 | 130.00 | 128.02 | 8,075,800 |
| 2023-12-18 | 130.00 | 130.00 | 128.00 | 129.00 | 127.03 | 11,515,400 |
| 2023-12-15 | 130.00 | 130.00 | 128.00 | 128.00 | 126.05 | 2,101,200 |
| 2023-12-14 | 130.00 | 130.00 | 128.00 | 128.00 | 126.05 | 1,477,300 |
| 2023-12-13 | 129.00 | 130.00 | 128.00 | 130.00 | 128.02 | 1,810,600 |
| 2023-12-12 | 130.00 | 131.00 | 128.00 | 128.00 | 126.05 | 2,028,200 |
| 2023-12-11 | 130.00 | 130.00 | 128.00 | 130.00 | 128.02 | 2,001,400 |
| 2023-12-08 | 130.00 | 131.00 | 128.00 | 130.00 | 128.02 | 1,976,800 |
| 2023-12-07 | 130.00 | 132.00 | 128.00 | 129.00 | 127.03 | 3,356,800 |
| 2023-12-06 | 130.00 | 132.00 | 128.00 | 130.00 | 128.02 | 1,865,100 |
| 2023-12-05 | 131.00 | 132.00 | 129.00 | 130.00 | 128.02 | 1,537,000 |
| 2023-12-04 | 120.00 | 132.00 | 120.00 | 131.00 | 129.00 | 3,089,300 |
| 2023-12-01 | 120.00 | 129.00 | 120.00 | 128.00 | 126.05 | 2,187,200 |
| 2023-11-30 | 127.00 | 129.00 | 125.00 | 127.00 | 125.06 | 3,186,500 |
| 2023-11-29 | 126.00 | 130.00 | 126.00 | 126.00 | 124.08 | 2,166,600 |
| 2023-11-28 | 130.00 | 133.00 | 126.00 | 126.00 | 124.08 | 7,673,600 |
| 2023-11-27 | 130.00 | 130.00 | 127.00 | 128.00 | 126.05 | 1,679,600 |
| 2023-11-24 | 130.00 | 130.00 | 127.00 | 129.00 | 127.03 | 1,809,900 |
| 2023-11-23 | 130.00 | 132.00 | 129.00 | 129.00 | 127.03 | 1,470,900 |
| 2023-11-22 | 131.00 | 131.00 | 128.00 | 130.00 | 128.02 | 2,418,100 |
| 2023-11-21 | 132.00 | 134.00 | 130.00 | 130.00 | 128.02 | 3,767,000 |
| 2023-11-20 | 129.00 | 137.00 | 127.00 | 131.00 | 129.00 | 10,844,600 |
| 2023-11-17 | 130.00 | 130.00 | 127.00 | 129.00 | 127.03 | 2,162,700 |
| 2023-11-16 | 131.00 | 131.00 | 129.00 | 129.00 | 127.03 | 2,821,200 |
| 2023-11-15 | 130.00 | 130.00 | 128.00 | 129.00 | 127.03 | 4,106,300 |
| 2023-11-14 | 126.00 | 129.00 | 125.00 | 127.00 | 125.06 | 6,748,900 |
| 2023-11-13 | 125.00 | 126.00 | 121.00 | 124.00 | 122.11 | 4,601,700 |
| 2023-11-10 | 125.00 | 130.00 | 124.00 | 124.00 | 122.11 | 22,624,800 |
| 2023-11-09 | 126.00 | 128.00 | 124.00 | 124.00 | 122.11 | 6,668,600 |
| 2023-11-08 | 121.00 | 128.00 | 120.00 | 125.00 | 123.09 | 12,363,300 |
| 2023-11-07 | 124.00 | 125.00 | 121.00 | 121.00 | 119.15 | 5,622,100 |
| 2023-11-06 | 107.00 | 127.00 | 107.00 | 124.00 | 122.11 | 7,899,600 |
| 2023-11-03 | 121.00 | 133.00 | 120.00 | 123.00 | 121.12 | 33,420,700 |
| 2023-11-02 | 139.00 | 162.00 | 128.00 | 129.00 | 127.03 | 171,131,400 |
| 2023-11-01 | 132.00 | 146.00 | 130.00 | 138.00 | 135.89 | 27,675,900 |
| 2023-10-31 | 131.00 | 133.00 | 126.00 | 132.00 | 129.98 | 6,557,500 |
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.