King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 471,100 |
| 2025-05-09 | 151.00 | 151.00 | 145.00 | 150.00 | 150.00 | 785,100 |
| 2025-05-08 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 275,800 |
| 2025-05-07 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 699,300 |
| 2025-05-06 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 835,900 |
| 2025-05-05 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 153,900 |
| 2025-05-02 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 333,700 |
| 2025-04-30 | 150.00 | 160.00 | 147.00 | 148.00 | 148.00 | 2,230,200 |
| 2025-04-29 | 149.00 | 160.00 | 148.00 | 150.00 | 150.00 | 3,997,700 |
| 2025-04-28 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 619,600 |
| 2025-04-25 | 149.00 | 151.00 | 146.00 | 148.00 | 148.00 | 1,092,200 |
| 2025-04-24 | 144.00 | 150.00 | 143.00 | 147.00 | 147.00 | 1,526,100 |
| 2025-04-23 | 144.00 | 149.00 | 140.00 | 144.00 | 144.00 | 2,790,200 |
| 2025-04-22 | 135.00 | 150.00 | 134.00 | 142.00 | 142.00 | 4,799,600 |
| 2025-04-21 | 137.00 | 174.00 | 133.00 | 135.00 | 135.00 | 14,233,200 |
| 2025-04-17 | 132.00 | 140.00 | 132.00 | 138.00 | 138.00 | 486,200 |
| 2025-04-16 | 133.00 | 135.00 | 130.00 | 134.00 | 134.00 | 111,200 |
| 2025-04-15 | 129.00 | 135.00 | 129.00 | 131.00 | 131.00 | 133,600 |
| 2025-04-14 | 132.00 | 135.00 | 127.00 | 132.00 | 132.00 | 616,200 |
| 2025-04-11 | 131.00 | 137.00 | 128.00 | 133.00 | 133.00 | 472,900 |
| 2025-04-10 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 296,700 |
| 2025-04-09 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 193,600 |
| 2025-04-08 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,038,600 |
| 2025-03-27 | 130.00 | 134.00 | 129.00 | 132.00 | 132.00 | 65,600 |
| 2025-03-26 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 156,500 |
| 2025-03-25 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 72,000 |
| 2025-03-24 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 692,000 |
| 2025-03-21 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 122,500 |
| 2025-03-20 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 68,400 |
| 2025-03-19 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 90,700 |
| 2025-03-18 | 133.00 | 133.00 | 128.00 | 132.00 | 132.00 | 255,400 |
| 2025-03-17 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 88,100 |
| 2025-03-14 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 288,600 |
| 2025-03-13 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 41,600 |
| 2025-03-12 | 133.00 | 133.00 | 128.00 | 131.00 | 131.00 | 475,900 |
| 2025-03-11 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 491,000 |
| 2025-03-10 | 131.00 | 136.00 | 129.00 | 131.00 | 131.00 | 303,100 |
| 2025-03-07 | 130.00 | 137.00 | 129.00 | 129.00 | 129.00 | 286,800 |
| 2025-03-06 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 134,500 |
| 2025-03-05 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 275,900 |
| 2025-03-04 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 251,600 |
| 2025-03-03 | 130.00 | 138.00 | 128.00 | 130.00 | 130.00 | 251,300 |
| 2025-02-28 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 328,400 |
| 2025-02-27 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1,226,900 |
| 2025-02-26 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 173,900 |
| 2025-02-25 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 230,300 |
| 2025-02-24 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 441,800 |
| 2025-02-21 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 115,400 |
| 2025-02-20 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 62,600 |
| 2025-02-19 | 135.00 | 138.00 | 129.00 | 133.00 | 133.00 | 1,814,900 |
| 2025-02-18 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 826,300 |
| 2025-02-17 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 67,400 |
| 2025-02-14 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 491,200 |
| 2025-02-13 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 435,500 |
| 2025-02-12 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 90,900 |
| 2025-02-11 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 681,700 |
| 2025-02-10 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 1,101,100 |
| 2025-02-07 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 191,100 |
| 2025-02-06 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 194,800 |
| 2025-02-05 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 105,000 |
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.