King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 247,800 |
| 2025-11-04 | 127.00 | 129.00 | 124.00 | 128.00 | 128.00 | 68,200 |
| 2025-11-03 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 38,800 |
| 2025-10-31 | 126.00 | 130.00 | 124.00 | 128.00 | 128.00 | 560,400 |
| 2025-10-30 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 101,300 |
| 2025-10-29 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 163,400 |
| 2025-10-28 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | 802,100 |
| 2025-10-27 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 89,700 |
| 2025-10-24 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 85,600 |
| 2025-10-23 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 161,300 |
| 2025-10-22 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 38,100 |
| 2025-10-21 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 49,700 |
| 2025-10-20 | 121.00 | 130.00 | 121.00 | 128.00 | 128.00 | 1,203,100 |
| 2025-10-17 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,040,700 |
| 2025-10-16 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 927,300 |
| 2025-10-15 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 297,600 |
| 2025-10-14 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 691,100 |
| 2025-10-13 | 126.00 | 133.00 | 126.00 | 128.00 | 128.00 | 788,900 |
| 2025-10-10 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 449,700 |
| 2025-10-09 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 469,400 |
| 2025-10-08 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 864,300 |
| 2025-10-07 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 919,000 |
| 2025-10-06 | 128.00 | 135.00 | 125.00 | 128.00 | 128.00 | 1,945,300 |
| 2025-10-03 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 350,700 |
| 2025-10-02 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 262,500 |
| 2025-10-01 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 132,800 |
| 2025-09-30 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 941,900 |
| 2025-09-29 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | 263,700 |
| 2025-09-26 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 49,400 |
| 2025-09-25 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 142,800 |
| 2025-09-24 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 144,000 |
| 2025-09-23 | 126.00 | 139.00 | 125.00 | 127.00 | 127.00 | 942,800 |
| 2025-09-22 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 215,400 |
| 2025-09-19 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 123,300 |
| 2025-09-18 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 111,800 |
| 2025-09-17 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 570,700 |
| 2025-09-16 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 165,100 |
| 2025-09-15 | 128.00 | 135.00 | 127.00 | 128.00 | 128.00 | 551,600 |
| 2025-09-12 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 101,700 |
| 2025-09-11 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 87,700 |
| 2025-09-10 | 129.00 | 130.00 | 123.00 | 127.00 | 127.00 | 531,700 |
| 2025-09-09 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 269,200 |
| 2025-09-08 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 349,100 |
| 2025-09-05 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-09-04 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | 510,000 |
| 2025-09-03 | 127.00 | 142.00 | 127.00 | 131.00 | 131.00 | 1,784,300 |
| 2025-09-02 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | 164,800 |
| 2025-09-01 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 160,300 |
| 2025-08-29 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 129,800 |
| 2025-08-28 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 137,600 |
| 2025-08-27 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 52,700 |
| 2025-08-26 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 14,500 |
| 2025-08-25 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 111,100 |
| 2025-08-22 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 171,300 |
| 2025-08-21 | 128.00 | 128.00 | 123.00 | 127.00 | 127.00 | 358,300 |
| 2025-08-20 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 318,300 |
| 2025-08-19 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 118,400 |
| 2025-08-18 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-08-15 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 14,700 |
| 2025-08-14 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 176,600 |
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.