King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 105,000 |
| 2025-02-04 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 25,000 |
| 2025-02-03 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 326,900 |
| 2025-01-31 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 161,700 |
| 2025-01-30 | 128.00 | 133.00 | 127.00 | 130.00 | 130.00 | 205,200 |
| 2025-01-24 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 113,700 |
| 2025-01-23 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 184,200 |
| 2025-01-22 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 45,800 |
| 2025-01-21 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 40,600 |
| 2025-01-20 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 225,400 |
| 2025-01-17 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 802,900 |
| 2025-01-16 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 263,700 |
| 2025-01-15 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 264,400 |
| 2025-01-14 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 411,000 |
| 2025-01-13 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 886,200 |
| 2025-01-10 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 76,600 |
| 2025-01-09 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 64,400 |
| 2025-01-08 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 90,600 |
| 2025-01-07 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 65,100 |
| 2025-01-06 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 94,300 |
| 2025-01-03 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 43,700 |
| 2025-01-02 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 524,500 |
| 2024-12-30 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 98,800 |
| 2024-12-27 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 389,200 |
| 2024-12-24 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 270,300 |
| 2024-12-23 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 606,300 |
| 2024-12-20 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 97,500 |
| 2024-12-19 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 223,800 |
| 2024-12-18 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 387,500 |
| 2024-12-17 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,089,300 |
| 2024-12-16 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1,821,000 |
| 2024-12-13 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 417,500 |
| 2024-12-12 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 662,000 |
| 2024-12-11 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 866,900 |
| 2024-12-10 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 59,200 |
| 2024-12-09 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 227,500 |
| 2024-12-06 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | 824,600 |
| 2024-12-05 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 583,400 |
| 2024-12-04 | 129.00 | 129.00 | 120.00 | 128.00 | 128.00 | 359,800 |
| 2024-12-03 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 139,700 |
| 2024-12-02 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 2,987,600 |
| 2024-11-29 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 286,000 |
| 2024-11-28 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 149,700 |
| 2024-11-26 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 276,100 |
| 2024-11-25 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 456,000 |
| 2024-11-22 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | 276,700 |
| 2024-11-21 | 129.00 | 132.00 | 126.00 | 127.00 | 127.00 | 440,100 |
| 2024-11-20 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 83,800 |
| 2024-11-19 | 127.00 | 135.00 | 126.00 | 129.00 | 129.00 | 1,310,700 |
| 2024-11-18 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 193,900 |
| 2024-11-15 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 454,600 |
| 2024-11-14 | 129.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1,018,000 |
| 2024-11-13 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 926,800 |
| 2024-11-12 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 184,900 |
| 2024-11-11 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 188,700 |
| 2024-11-08 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 114,700 |
| 2024-11-07 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 83,600 |
| 2024-11-06 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 86,100 |
| 2024-11-05 | 128.00 | 131.00 | 125.00 | 129.00 | 129.00 | 1,261,900 |
| 2024-11-04 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 962,600 |
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.