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 |
← NewerPage 3 of 3 · 131 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.