King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 127.00 | 133.00 | 124.00 | 129.00 | 127.03 | 9,485,500 |
| 2023-10-27 | 123.00 | 126.00 | 122.00 | 124.00 | 122.11 | 1,504,400 |
| 2023-10-26 | 123.00 | 125.00 | 120.00 | 123.00 | 121.12 | 8,368,300 |
| 2023-10-25 | 122.00 | 123.00 | 121.00 | 122.00 | 120.14 | 5,282,000 |
| 2023-10-24 | 122.00 | 125.00 | 121.00 | 123.00 | 121.12 | 10,280,100 |
| 2023-10-23 | 124.00 | 126.00 | 122.00 | 122.00 | 120.14 | 1,451,800 |
| 2023-10-20 | 123.00 | 129.00 | 118.00 | 125.00 | 123.09 | 7,475,400 |
| 2023-10-19 | 123.00 | 124.00 | 122.00 | 122.00 | 120.14 | 7,230,400 |
| 2023-10-18 | 123.00 | 126.00 | 122.00 | 123.00 | 121.12 | 4,965,700 |
| 2023-10-17 | 126.00 | 126.00 | 123.00 | 123.00 | 121.12 | 10,693,700 |
| 2023-10-16 | 125.00 | 126.00 | 123.00 | 125.00 | 123.09 | 10,006,400 |
| 2023-10-13 | 124.00 | 126.00 | 122.00 | 125.00 | 123.09 | 6,564,900 |
| 2023-10-12 | 126.00 | 127.00 | 123.00 | 124.00 | 122.11 | 3,424,300 |
| 2023-10-11 | 124.00 | 126.00 | 122.00 | 126.00 | 124.08 | 1,795,000 |
| 2023-10-10 | 124.00 | 126.00 | 123.00 | 124.00 | 122.11 | 10,649,000 |
| 2023-10-09 | 126.00 | 126.00 | 123.00 | 124.00 | 122.11 | 8,365,900 |
| 2023-10-06 | 123.00 | 126.00 | 121.00 | 124.00 | 122.11 | 7,347,700 |
| 2023-10-05 | 118.00 | 124.00 | 118.00 | 122.00 | 120.14 | 4,619,800 |
| 2023-10-04 | 120.00 | 138.00 | 115.00 | 118.00 | 116.20 | 36,722,800 |
| 2023-10-03 | 121.00 | 124.00 | 120.00 | 120.00 | 118.17 | 8,480,800 |
| 2023-10-02 | 129.00 | 129.00 | 118.00 | 120.00 | 118.17 | 12,197,700 |
| 2023-09-29 | 133.00 | 135.00 | 126.00 | 129.00 | 127.03 | 7,143,000 |
| 2023-09-27 | 126.00 | 135.00 | 126.00 | 133.00 | 130.97 | 14,880,600 |
| 2023-09-26 | 124.00 | 129.00 | 124.00 | 126.00 | 124.08 | 10,925,800 |
| 2023-09-25 | 121.00 | 125.00 | 118.00 | 124.00 | 122.11 | 6,058,400 |
| 2023-09-22 | 120.00 | 129.00 | 118.00 | 120.00 | 118.17 | 22,739,000 |
| 2023-09-21 | 117.00 | 119.00 | 116.00 | 118.00 | 116.20 | 2,467,700 |
| 2023-09-20 | 117.00 | 120.00 | 117.00 | 117.00 | 115.21 | 6,626,300 |
| 2023-09-19 | 116.00 | 120.00 | 114.00 | 117.00 | 115.21 | 6,627,400 |
| 2023-09-18 | 117.00 | 118.00 | 115.00 | 115.00 | 113.24 | 8,988,500 |
| 2023-09-15 | 114.00 | 118.00 | 114.00 | 116.00 | 114.23 | 2,657,700 |
| 2023-09-14 | 113.00 | 115.00 | 112.00 | 114.00 | 112.26 | 4,807,200 |
| 2023-09-13 | 111.00 | 113.00 | 111.00 | 112.00 | 110.29 | 6,461,400 |
| 2023-09-12 | 106.00 | 112.00 | 106.00 | 111.00 | 109.31 | 7,708,400 |
| 2023-09-11 | 106.00 | 111.00 | 106.00 | 109.00 | 107.34 | 6,786,300 |
| 2023-09-08 | 106.00 | 109.00 | 106.00 | 108.00 | 106.35 | 1,652,800 |
| 2023-09-07 | 100.00 | 109.00 | 100.00 | 106.00 | 104.38 | 5,437,300 |
| 2023-09-06 | 104.00 | 110.00 | 103.00 | 108.00 | 106.35 | 10,558,800 |
| 2023-09-05 | 90.000 | 106.00 | 90.000 | 103.00 | 101.43 | 3,035,300 |
| 2023-09-04 | 99.000 | 109.00 | 99.000 | 104.00 | 102.41 | 6,714,100 |
| 2023-09-01 | 106.00 | 109.00 | 106.00 | 107.00 | 105.37 | 2,814,200 |
| 2023-08-31 | 101.00 | 111.00 | 101.00 | 108.00 | 106.35 | 5,286,000 |
| 2023-08-30 | 110.00 | 111.00 | 109.00 | 110.00 | 108.32 | 5,901,400 |
| 2023-08-29 | 111.00 | 112.00 | 108.00 | 110.00 | 108.32 | 4,488,200 |
| 2023-08-28 | 110.00 | 113.00 | 110.00 | 111.00 | 109.31 | 5,349,500 |
| 2023-08-25 | 116.00 | 117.00 | 108.00 | 111.00 | 109.31 | 25,493,900 |
| 2023-08-24 | 121.00 | 121.00 | 115.00 | 115.00 | 113.24 | 8,535,100 |
| 2023-08-23 | 128.00 | 128.00 | 117.00 | 119.00 | 117.18 | 2,147,500 |
| 2023-08-22 | 120.00 | 127.00 | 114.00 | 117.00 | 115.21 | 20,445,200 |
| 2023-08-21 | 114.00 | 119.00 | 113.00 | 115.00 | 113.24 | 15,113,500 |
| 2023-08-18 | 115.00 | 115.00 | 113.00 | 114.00 | 112.26 | 3,699,500 |
| 2023-08-16 | 113.00 | 116.00 | 111.00 | 114.00 | 112.26 | 7,627,800 |
| 2023-08-15 | 115.00 | 115.00 | 108.00 | 112.00 | 110.29 | 6,106,000 |
| 2023-08-14 | 116.00 | 116.00 | 112.00 | 113.00 | 111.27 | 4,456,900 |
| 2023-08-11 | 129.00 | 129.00 | 113.00 | 114.00 | 112.26 | 5,396,000 |
| 2023-08-10 | 117.00 | 117.00 | 113.00 | 113.00 | 111.27 | 5,509,700 |
| 2023-08-09 | 119.00 | 121.00 | 114.00 | 114.00 | 112.26 | 12,190,800 |
| 2023-08-08 | 113.00 | 120.00 | 112.00 | 118.00 | 116.20 | 17,428,700 |
| 2023-08-07 | 105.00 | 115.00 | 105.00 | 113.00 | 111.27 | 5,824,900 |
| 2023-08-04 | 115.00 | 116.00 | 112.00 | 113.00 | 111.27 | 4,624,400 |
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.