King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1,130,700 |
| 2026-05-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-30 | 121.00 | 124.00 | 112.00 | 120.00 | 120.00 | 1,869,500 |
| 2026-04-29 | 127.00 | 127.00 | 118.00 | 121.00 | 121.00 | 3,324,500 |
| 2026-04-28 | 119.00 | 133.00 | 119.00 | 126.00 | 126.00 | 17,613,900 |
| 2026-04-27 | 115.00 | 119.00 | 112.00 | 118.00 | 118.00 | 681,400 |
| 2026-04-24 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 215,000 |
| 2026-04-23 | 117.00 | 117.00 | 112.00 | 116.00 | 116.00 | 360,100 |
| 2026-04-22 | 117.00 | 117.00 | 111.00 | 116.00 | 116.00 | 532,100 |
| 2026-04-21 | 115.00 | 116.00 | 110.00 | 114.00 | 114.00 | 157,100 |
| 2026-04-20 | 117.00 | 117.00 | 110.00 | 116.00 | 116.00 | 66,000 |
| 2026-04-17 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 367,600 |
| 2026-04-16 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 527,500 |
| 2026-04-15 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 399,200 |
| 2026-04-14 | 115.00 | 116.00 | 110.00 | 115.00 | 115.00 | 209,500 |
| 2026-04-13 | 113.00 | 115.00 | 103.00 | 114.00 | 114.00 | 238,100 |
| 2026-04-10 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 56,400 |
| 2026-04-09 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 15,400 |
| 2026-04-08 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 100,600 |
| 2026-04-07 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 9,100 |
| 2026-04-06 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 48,900 |
| 2026-04-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2026-04-01 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 118,300 |
| 2026-03-31 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 42,300 |
| 2026-03-30 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 12,400 |
| 2026-03-27 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 13,200 |
| 2026-03-26 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 13,700 |
| 2026-03-25 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 51,200 |
| 2026-03-17 | 110.00 | 116.00 | 108.00 | 116.00 | 116.00 | 272,600 |
| 2026-03-16 | 113.00 | 113.00 | 101.00 | 110.00 | 110.00 | 191,800 |
| 2026-03-13 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 14,200 |
| 2026-03-12 | 115.00 | 116.00 | 108.00 | 114.00 | 114.00 | 74,000 |
| 2026-03-11 | 113.00 | 117.00 | 110.00 | 116.00 | 116.00 | 55,200 |
| 2026-03-10 | 113.00 | 118.00 | 110.00 | 113.00 | 113.00 | 137,300 |
| 2026-03-09 | 116.00 | 118.00 | 109.00 | 114.00 | 114.00 | 590,100 |
| 2026-03-06 | 114.00 | 119.00 | 111.00 | 118.00 | 118.00 | 280,300 |
| 2026-03-05 | 116.00 | 118.00 | 107.00 | 117.00 | 117.00 | 316,700 |
| 2026-03-04 | 117.00 | 120.00 | 101.00 | 117.00 | 117.00 | 239,800 |
| 2026-03-03 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 139,900 |
| 2026-03-02 | 116.00 | 125.00 | 115.00 | 119.00 | 119.00 | 2,120,600 |
| 2026-02-27 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 154,100 |
| 2026-02-26 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 278,900 |
| 2026-02-25 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 32,900 |
| 2026-02-24 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 73,400 |
| 2026-02-23 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 105,400 |
| 2026-02-20 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 165,900 |
| 2026-02-19 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 558,000 |
| 2026-02-18 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 93,300 |
| 2026-02-13 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 173,800 |
| 2026-02-12 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 410,200 |
| 2026-02-11 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 138,500 |
| 2026-02-10 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 249,500 |
| 2026-02-09 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 192,700 |
| 2026-02-06 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 231,000 |
| 2026-02-05 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 243,200 |
| 2026-02-04 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 250,600 |
| 2026-02-03 | 122.00 | 122.00 | 115.00 | 118.00 | 118.00 | 282,200 |
| 2026-02-02 | 125.00 | 125.00 | 115.00 | 118.00 | 118.00 | 720,700 |
| 2026-01-30 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | 416,900 |
| 2026-01-29 | 126.00 | 126.00 | 111.00 | 120.00 | 120.00 | 618,100 |
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.