King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 60,000 |
| 2024-10-30 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 215,800 |
| 2024-10-29 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 100,600 |
| 2024-10-28 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 154,200 |
| 2024-10-25 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 174,100 |
| 2024-10-24 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 75,000 |
| 2024-10-23 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 113,200 |
| 2024-10-22 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,324,800 |
| 2024-10-21 | 132.00 | 132.00 | 125.00 | 129.00 | 129.00 | 2,885,200 |
| 2024-10-18 | 140.00 | 140.00 | 126.00 | 129.00 | 129.00 | 860,100 |
| 2024-10-17 | 131.00 | 131.00 | 126.00 | 127.00 | 127.00 | 873,700 |
| 2024-10-16 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 70,000 |
| 2024-10-15 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 86,500 |
| 2024-10-14 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 67,400 |
| 2024-10-11 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 313,300 |
| 2024-10-10 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 409,700 |
| 2024-10-09 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 379,700 |
| 2024-10-08 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 252,200 |
| 2024-10-07 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 73,100 |
| 2024-10-04 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 657,100 |
| 2024-10-03 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 263,500 |
| 2024-10-02 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 686,600 |
| 2024-10-01 | 128.00 | 144.00 | 125.00 | 126.00 | 126.00 | 5,238,900 |
| 2024-09-30 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 211,100 |
| 2024-09-27 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 246,100 |
| 2024-09-26 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 813,700 |
| 2024-09-25 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 522,300 |
| 2024-09-24 | 129.00 | 131.00 | 125.00 | 127.00 | 127.00 | 1,884,900 |
| 2024-09-23 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 241,900 |
| 2024-09-20 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,462,500 |
| 2024-09-19 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 1,745,600 |
| 2024-09-18 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 273,300 |
| 2024-09-17 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 170,800 |
| 2024-09-13 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 305,000 |
| 2024-09-12 | 115.00 | 134.00 | 115.00 | 132.00 | 132.00 | 784,200 |
| 2024-09-11 | 132.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,947,900 |
| 2024-09-10 | 138.00 | 139.00 | 130.00 | 132.00 | 132.00 | 1,028,100 |
| 2024-09-09 | 130.00 | 142.00 | 130.00 | 136.00 | 136.00 | 4,241,100 |
| 2024-09-06 | 131.00 | 141.00 | 130.00 | 132.00 | 132.00 | 4,479,500 |
| 2024-09-05 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 630,200 |
| 2024-09-04 | 130.00 | 138.00 | 126.00 | 130.00 | 130.00 | 1,943,400 |
| 2024-09-03 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 232,700 |
| 2024-09-02 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 177,100 |
| 2024-08-30 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 43,800 |
| 2024-08-29 | 130.00 | 131.00 | 126.00 | 129.00 | 129.00 | 1,578,000 |
| 2024-08-28 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 513,700 |
| 2024-08-27 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 126,300 |
| 2024-08-26 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 163,000 |
| 2024-08-23 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 771,600 |
| 2024-08-22 | 115.00 | 131.00 | 115.00 | 129.00 | 129.00 | 140,600 |
| 2024-08-21 | 130.00 | 132.00 | 126.00 | 131.00 | 131.00 | 2,311,000 |
| 2024-08-20 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 330,400 |
| 2024-08-19 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 177,500 |
| 2024-08-16 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 147,500 |
| 2024-08-15 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 486,300 |
| 2024-08-14 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 171,100 |
| 2024-08-13 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 203,800 |
| 2024-08-12 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 53,400 |
| 2024-08-09 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 33,300 |
| 2024-08-08 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 104,600 |
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.