King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 118.00 | 127.00 | 111.00 | 124.00 | 124.00 | 5,648,200 |
| 2026-01-27 | 126.00 | 146.00 | 125.00 | 125.00 | 125.00 | 20,778,700 |
| 2026-01-26 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 43,800 |
| 2026-01-23 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 280,000 |
| 2026-01-22 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 542,500 |
| 2026-01-21 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 265,000 |
| 2026-01-20 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 77,900 |
| 2026-01-19 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 207,000 |
| 2026-01-16 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-01-15 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | 494,100 |
| 2026-01-14 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 303,200 |
| 2026-01-13 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 77,700 |
| 2026-01-12 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 917,900 |
| 2026-01-09 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 789,200 |
| 2026-01-08 | 123.00 | 137.00 | 122.00 | 129.00 | 129.00 | 6,749,800 |
| 2026-01-07 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 301,900 |
| 2026-01-06 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2,001,100 |
| 2026-01-05 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 240,700 |
| 2026-01-02 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 175,600 |
| 2026-01-01 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-31 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-30 | 123.00 | 123.00 | 119.00 | 123.00 | 123.00 | 3,962,400 |
| 2025-12-29 | 121.00 | 124.00 | 120.00 | 123.00 | 123.00 | 511,100 |
| 2025-12-26 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-12-25 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-12-24 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 332,100 |
| 2025-12-23 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 121,900 |
| 2025-12-22 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 199,000 |
| 2025-12-19 | 123.00 | 124.00 | 117.00 | 122.00 | 122.00 | 451,100 |
| 2025-12-18 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2,006,200 |
| 2025-12-17 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1,237,600 |
| 2025-12-16 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 653,300 |
| 2025-12-15 | 127.00 | 128.00 | 123.00 | 127.00 | 127.00 | 243,900 |
| 2025-12-12 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 228,600 |
| 2025-12-11 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 117,300 |
| 2025-12-10 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 277,800 |
| 2025-12-09 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 95,700 |
| 2025-12-08 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 258,600 |
| 2025-12-05 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 193,300 |
| 2025-12-04 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 698,000 |
| 2025-12-03 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 106,000 |
| 2025-12-02 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 184,500 |
| 2025-12-01 | 125.00 | 132.00 | 122.00 | 126.00 | 126.00 | 660,300 |
| 2025-11-28 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 418,400 |
| 2025-11-27 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 127,200 |
| 2025-11-26 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 270,400 |
| 2025-11-25 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 80,000 |
| 2025-11-24 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 76,000 |
| 2025-11-21 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 145,000 |
| 2025-11-20 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 263,600 |
| 2025-11-19 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 86,900 |
| 2025-11-18 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 98,400 |
| 2025-11-17 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 1,042,200 |
| 2025-11-14 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 43,600 |
| 2025-11-13 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 214,800 |
| 2025-11-12 | 129.00 | 135.00 | 123.00 | 128.00 | 128.00 | 1,466,300 |
| 2025-11-11 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 634,200 |
| 2025-11-10 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 66,300 |
| 2025-11-07 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 32,700 |
| 2025-11-06 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 129,500 |
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.