King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 115.00 | 116.00 | 112.00 | 113.00 | 111.27 | 4,624,400 |
| 2023-08-03 | 114.00 | 115.00 | 113.00 | 115.00 | 113.24 | 3,458,900 |
| 2023-08-02 | 113.00 | 115.00 | 112.00 | 114.00 | 112.26 | 7,052,400 |
| 2023-08-01 | 115.00 | 116.00 | 113.00 | 113.00 | 111.27 | 3,669,700 |
| 2023-07-31 | 113.00 | 115.00 | 113.00 | 115.00 | 113.24 | 4,874,600 |
| 2023-07-28 | 113.00 | 114.00 | 112.00 | 112.00 | 110.29 | 2,926,100 |
| 2023-07-27 | 113.00 | 114.00 | 112.00 | 112.00 | 110.29 | 5,033,500 |
| 2023-07-26 | 115.00 | 116.00 | 111.00 | 113.00 | 111.27 | 5,850,600 |
| 2023-07-25 | 115.00 | 117.00 | 114.00 | 114.00 | 112.26 | 3,229,800 |
| 2023-07-24 | 116.00 | 117.00 | 114.00 | 115.00 | 113.24 | 3,139,000 |
| 2023-07-21 | 115.00 | 119.00 | 114.00 | 116.00 | 114.23 | 3,350,000 |
| 2023-07-20 | 115.00 | 116.00 | 112.00 | 115.00 | 113.24 | 7,202,900 |
| 2023-07-18 | 115.00 | 116.00 | 114.00 | 115.00 | 113.24 | 2,568,300 |
| 2023-07-17 | 117.00 | 118.00 | 114.00 | 115.00 | 113.24 | 3,791,700 |
| 2023-07-14 | 115.00 | 119.00 | 114.00 | 116.00 | 114.23 | 3,015,700 |
| 2023-07-13 | 117.00 | 118.00 | 114.00 | 114.00 | 112.26 | 28,784,200 |
| 2023-07-12 | 117.00 | 119.00 | 116.00 | 117.00 | 115.21 | 1,718,300 |
| 2023-07-11 | 118.00 | 120.00 | 116.00 | 117.00 | 115.21 | 3,128,100 |
| 2023-07-10 | 118.00 | 120.00 | 116.00 | 117.00 | 115.21 | 3,474,200 |
| 2023-07-07 | 120.00 | 120.00 | 118.00 | 118.00 | 116.20 | 3,529,000 |
| 2023-07-06 | 119.00 | 122.00 | 117.00 | 119.00 | 117.18 | 8,994,900 |
| 2023-07-05 | 117.00 | 127.00 | 116.00 | 119.00 | 117.18 | 40,624,000 |
| 2023-07-04 | 116.00 | 119.00 | 115.00 | 116.00 | 114.23 | 4,389,000 |
| 2023-07-03 | 115.00 | 121.00 | 115.00 | 116.00 | 114.23 | 9,052,100 |
| 2023-06-27 | 115.00 | 116.00 | 114.00 | 115.00 | 113.24 | 2,224,100 |
| 2023-06-26 | 115.00 | 118.00 | 114.00 | 114.00 | 112.26 | 4,124,400 |
| 2023-06-23 | 116.00 | 117.00 | 115.00 | 115.00 | 113.24 | 3,804,400 |
| 2023-06-22 | 117.00 | 117.00 | 115.00 | 116.00 | 114.23 | 3,623,600 |
| 2023-06-21 | 117.00 | 119.00 | 115.00 | 116.00 | 114.23 | 4,542,500 |
| 2023-06-20 | 117.00 | 121.00 | 116.00 | 116.00 | 114.23 | 6,526,800 |
| 2023-06-19 | 119.00 | 119.00 | 116.00 | 116.00 | 114.23 | 6,503,700 |
| 2023-06-16 | 122.00 | 124.00 | 118.00 | 119.00 | 117.18 | 7,887,700 |
| 2023-06-15 | 115.00 | 124.00 | 115.00 | 122.00 | 120.14 | 23,904,400 |
| 2023-06-14 | 118.00 | 118.00 | 114.00 | 115.00 | 113.24 | 7,807,000 |
| 2023-06-13 | 120.00 | 120.00 | 117.00 | 118.00 | 116.20 | 5,465,900 |
| 2023-06-12 | 118.00 | 122.00 | 116.00 | 120.00 | 118.17 | 10,500,000 |
| 2023-06-09 | 119.00 | 121.00 | 116.00 | 118.00 | 116.20 | 9,094,900 |
| 2023-06-08 | 124.00 | 127.00 | 120.00 | 120.00 | 118.17 | 18,499,300 |
| 2023-06-07 | 111.00 | 137.00 | 111.00 | 123.00 | 121.12 | 116,102,500 |
| 2023-06-06 | 116.00 | 116.00 | 110.00 | 111.00 | 109.31 | 11,672,600 |
| 2023-06-05 | 121.00 | 125.00 | 115.00 | 116.00 | 114.23 | 23,851,800 |
| 2023-05-31 | 122.00 | 125.00 | 121.00 | 122.00 | 120.14 | 6,893,800 |
| 2023-05-30 | 121.00 | 127.00 | 120.00 | 122.00 | 120.14 | 9,652,900 |
| 2023-05-29 | 124.00 | 126.00 | 120.00 | 120.00 | 118.17 | 12,705,900 |
| 2023-05-26 | 131.00 | 131.00 | 122.00 | 124.00 | 122.11 | 17,585,000 |
| 2023-05-25 | 129.00 | 132.00 | 126.00 | 130.00 | 128.02 | 14,756,500 |
| 2023-05-24 | 126.00 | 136.00 | 125.00 | 128.00 | 126.05 | 30,662,100 |
| 2023-05-23 | 127.00 | 130.00 | 121.00 | 126.00 | 124.08 | 17,811,300 |
| 2023-05-22 | 127.00 | 134.00 | 127.00 | 127.00 | 125.06 | 26,503,500 |
| 2023-05-19 | 128.00 | 135.00 | 120.00 | 127.00 | 125.06 | 46,062,300 |
| 2023-05-17 | 136.00 | 136.00 | 128.00 | 128.00 | 126.05 | 37,209,800 |
| 2023-05-16 | 147.00 | 148.00 | 137.00 | 137.00 | 134.91 | 43,178,700 |
| 2023-05-15 | 140.00 | 160.00 | 140.00 | 147.00 | 144.76 | 241,691,600 |
| 2023-05-12 | 140.00 | 152.00 | 140.00 | 141.00 | 138.85 | 110,077,000 |
| 2023-05-11 | 150.00 | 157.00 | 150.00 | 150.00 | 147.71 | 26,767,400 |
| 2023-05-10 | 161.00 | 177.00 | 161.00 | 161.00 | 158.54 | 117,877,500 |
| 2023-05-09 | 236.00 | 236.00 | 173.00 | 173.00 | 170.36 | 553,063,800 |
| 2023-05-08 | 186.00 | 186.00 | 178.00 | 186.00 | 183.16 | 79,940,900 |
← NewerPage 14 of 14 · 838 trading days
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.