King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 342,100 |
| 2026-07-24 | 114.00 | 116.00 | 110.00 | 114.00 | 114.00 | 118,000 |
| 2026-07-23 | 111.00 | 117.00 | 111.00 | 115.00 | 115.00 | 298,300 |
| 2026-07-22 | 118.00 | 118.00 | 111.00 | 111.00 | 111.00 | 411,200 |
| 2026-07-21 | 114.00 | 120.00 | 113.00 | 115.00 | 115.00 | 194,900 |
| 2026-07-20 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 157,800 |
| 2026-07-17 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 124,900 |
| 2026-07-16 | 112.00 | 120.00 | 109.00 | 116.00 | 116.00 | 1,404,500 |
| 2026-07-15 | 112.00 | 114.00 | 108.00 | 112.00 | 112.00 | 433,900 |
| 2026-07-14 | 118.00 | 122.00 | 110.00 | 112.00 | 112.00 | 2,243,500 |
| 2026-07-13 | 117.00 | 122.00 | 115.00 | 117.00 | 117.00 | 398,600 |
| 2026-07-10 | 116.00 | 122.00 | 116.00 | 117.00 | 117.00 | 283,500 |
| 2026-07-09 | 119.00 | 122.00 | 110.00 | 115.00 | 115.00 | 817,300 |
| 2026-07-08 | 118.00 | 124.00 | 117.00 | 120.00 | 120.00 | 1,662,800 |
| 2026-07-07 | 111.00 | 120.00 | 105.00 | 115.00 | 115.00 | 2,070,800 |
| 2026-07-06 | 102.00 | 127.00 | 99.000 | 111.00 | 111.00 | 8,016,000 |
| 2026-07-03 | 101.00 | 103.00 | 98.000 | 102.00 | 102.00 | 718,900 |
| 2026-07-02 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 450,800 |
| 2026-07-01 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 31,400 |
| 2026-06-30 | 105.00 | 106.00 | 100.00 | 104.00 | 104.00 | 380,000 |
| 2026-06-29 | 109.00 | 112.00 | 100.00 | 107.00 | 107.00 | 68,900 |
| 2026-06-26 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 29,600 |
| 2026-06-25 | 103.00 | 112.00 | 100.00 | 109.00 | 109.00 | 237,500 |
| 2026-06-24 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 33,800 |
| 2026-06-23 | 108.00 | 108.00 | 104.00 | 108.00 | 108.00 | 43,300 |
| 2026-06-22 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 94,000 |
| 2026-06-19 | 110.00 | 111.00 | 105.00 | 109.00 | 109.00 | 92,500 |
| 2026-06-18 | 109.00 | 111.00 | 104.00 | 110.00 | 110.00 | 92,200 |
| 2026-06-17 | 110.00 | 110.00 | 104.00 | 108.00 | 108.00 | 114,200 |
| 2026-06-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-15 | 104.00 | 112.00 | 101.00 | 110.00 | 110.00 | 129,400 |
| 2026-06-12 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 130,800 |
| 2026-06-11 | 102.00 | 105.00 | 96.000 | 104.00 | 104.00 | 94,100 |
| 2026-06-10 | 103.00 | 105.00 | 93.000 | 104.00 | 104.00 | 89,900 |
| 2026-06-09 | 99.000 | 104.00 | 95.000 | 103.00 | 103.00 | 59,800 |
| 2026-06-08 | 103.00 | 105.00 | 90.000 | 100.00 | 100.00 | 498,700 |
| 2026-06-05 | 100.00 | 104.00 | 90.000 | 98.000 | 98.000 | 99,700 |
| 2026-06-04 | 103.00 | 103.00 | 94.000 | 100.00 | 100.00 | 245,200 |
| 2026-06-03 | 110.00 | 110.00 | 100.00 | 103.00 | 103.00 | 326,000 |
| 2026-06-02 | 110.00 | 110.00 | 104.00 | 109.00 | 109.00 | 100,100 |
| 2026-06-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-29 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 145,700 |
| 2026-05-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-05-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-05-26 | 115.00 | 115.00 | 103.00 | 108.00 | 108.00 | 400,800 |
| 2026-05-25 | 108.00 | 114.00 | 103.00 | 110.00 | 110.00 | 288,400 |
| 2026-05-22 | 110.00 | 114.00 | 102.00 | 108.00 | 108.00 | 248,600 |
| 2026-05-21 | 108.00 | 117.00 | 108.00 | 109.00 | 109.00 | 433,900 |
| 2026-05-20 | 109.00 | 114.00 | 108.00 | 108.00 | 108.00 | 810,500 |
| 2026-05-19 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | 857,500 |
| 2026-05-18 | 115.00 | 117.00 | 111.00 | 115.00 | 115.00 | 301,200 |
| 2026-05-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-14 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-13 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 165,300 |
| 2026-05-12 | 119.00 | 120.00 | 113.00 | 117.00 | 117.00 | 336,800 |
| 2026-05-11 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 1,415,700 |
| 2026-05-08 | 117.00 | 121.00 | 113.00 | 113.00 | 113.00 | 934,300 |
| 2026-05-07 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 422,400 |
| 2026-05-06 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 786,500 |
| 2026-05-05 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 520,500 |
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.