PT Ketrosden Triasmitra (KETR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 202.00 | 220.00 | 200.00 | 202.00 | 202.00 | 693,000 |
| 27 Jun 2024 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 11,800 |
| 26 Jun 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 24,200 |
| 25 Jun 2024 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 101,400 |
| 24 Jun 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 34,400 |
| 21 Jun 2024 | 196.00 | 200.00 | 193.00 | 200.00 | 200.00 | 12,600 |
| 20 Jun 2024 | 199.00 | 204.00 | 195.00 | 196.00 | 196.00 | 175,900 |
| 19 Jun 2024 | 200.00 | 202.00 | 189.00 | 199.00 | 199.00 | 76,700 |
| 14 Jun 2024 | 200.00 | 220.00 | 196.00 | 200.00 | 200.00 | 64,800 |
| 13 Jun 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 43,800 |
| 12 Jun 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 44,400 |
| 11 Jun 2024 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 66,200 |
| 10 Jun 2024 | 208.00 | 218.00 | 202.00 | 206.00 | 206.00 | 58,800 |
| 07 Jun 2024 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 41,000 |
| 06 Jun 2024 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 300 |
| 05 Jun 2024 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 127,000 |
| 04 Jun 2024 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 98,300 |
| 03 Jun 2024 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 20,000 |
| 31 May 2024 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 15,100 |
| 30 May 2024 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 28,400 |
| 29 May 2024 | 216.00 | 216.00 | 200.00 | 204.00 | 204.00 | 71,100 |
| 28 May 2024 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 80,900 |
| 27 May 2024 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 121,000 |
| 22 May 2024 | 202.00 | 216.00 | 200.00 | 216.00 | 216.00 | 65,700 |
| 21 May 2024 | 214.00 | 216.00 | 198.00 | 206.00 | 206.00 | 91,900 |
| 20 May 2024 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 65,800 |
| 17 May 2024 | 206.00 | 216.00 | 202.00 | 216.00 | 216.00 | 101,800 |
| 16 May 2024 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 39,400 |
| 15 May 2024 | 210.00 | 214.00 | 194.00 | 214.00 | 214.00 | 361,700 |
| 14 May 2024 | 202.00 | 216.00 | 202.00 | 208.00 | 208.00 | 5,400 |
| 13 May 2024 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 172,100 |
| 08 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 5,800 |
| 07 May 2024 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 19,000 |
| 06 May 2024 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 22,600 |
| 03 May 2024 | 204.00 | 226.00 | 204.00 | 214.00 | 214.00 | 14,500 |
| 02 May 2024 | 218.00 | 224.00 | 212.00 | 212.00 | 212.00 | 161,000 |
| 30 Apr 2024 | 202.00 | 230.00 | 202.00 | 218.00 | 218.00 | 964,600 |
| 29 Apr 2024 | 210.00 | 212.00 | 200.00 | 200.00 | 200.00 | 343,400 |
| 26 Apr 2024 | 210.00 | 222.00 | 210.00 | 210.00 | 210.00 | 233,800 |
| 25 Apr 2024 | 210.00 | 234.00 | 208.00 | 210.00 | 210.00 | 267,900 |
| 24 Apr 2024 | 212.00 | 218.00 | 210.00 | 210.00 | 210.00 | 7,900 |
| 23 Apr 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 127,700 |
| 22 Apr 2024 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 61,100 |
| 19 Apr 2024 | 212.00 | 230.00 | 210.00 | 210.00 | 210.00 | 91,500 |
| 18 Apr 2024 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 52,500 |
| 17 Apr 2024 | 216.00 | 228.00 | 214.00 | 214.00 | 214.00 | 237,700 |
| 16 Apr 2024 | 232.00 | 236.00 | 208.00 | 216.00 | 216.00 | 623,600 |
| 05 Apr 2024 | 202.00 | 238.00 | 200.00 | 232.00 | 232.00 | 2,377,800 |
| 04 Apr 2024 | 195.00 | 212.00 | 188.00 | 202.00 | 202.00 | 298,500 |
| 03 Apr 2024 | 186.00 | 228.00 | 186.00 | 193.00 | 193.00 | 755,800 |
| 02 Apr 2024 | 182.00 | 193.00 | 182.00 | 186.00 | 186.00 | 213,600 |
| 01 Apr 2024 | 214.00 | 214.00 | 179.00 | 182.00 | 182.00 | 2,098,600 |
| 28 Mar 2024 | 222.00 | 230.00 | 212.00 | 216.00 | 216.00 | 2,781,700 |
| 27 Mar 2024 | 236.00 | 238.00 | 200.00 | 236.00 | 236.00 | 760,500 |
| 26 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 25 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 22 Mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 1,325,700 |
| 21 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 654,100 |
| 20 Mar 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 434,100 |
| 19 Mar 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 144,200 |
| 18 Mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 885,000 |
| 15 Mar 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 448,000 |
| 14 Mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 244,200 |
| 13 Mar 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 483,600 |
| 08 Mar 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 199,400 |
| 07 Mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 372,300 |
| 06 Mar 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 219,100 |
| 05 Mar 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 754,400 |
| 04 Mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 592,100 |
| 01 Mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 962,200 |
| 29 Feb 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 939,200 |
| 28 Feb 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 4,559,100 |
| 27 Feb 2024 | 224.00 | 242.00 | 220.00 | 242.00 | 242.00 | 5,385,600 |
| 26 Feb 2024 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | 536,100 |
| 23 Feb 2024 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 418,100 |
| 22 Feb 2024 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 387,200 |
| 21 Feb 2024 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 458,600 |
| 20 Feb 2024 | 220.00 | 226.00 | 216.00 | 224.00 | 224.00 | 690,300 |
| 19 Feb 2024 | 208.00 | 226.00 | 208.00 | 224.00 | 224.00 | 256,900 |
| 16 Feb 2024 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 682,800 |
| 15 Feb 2024 | 210.00 | 226.00 | 210.00 | 222.00 | 222.00 | 335,600 |
| 13 Feb 2024 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | 918,900 |
| 12 Feb 2024 | 210.00 | 228.00 | 210.00 | 224.00 | 224.00 | 693,600 |
| 07 Feb 2024 | 210.00 | 228.00 | 210.00 | 226.00 | 226.00 | 431,000 |
| 06 Feb 2024 | 212.00 | 228.00 | 212.00 | 222.00 | 222.00 | 270,800 |
| 05 Feb 2024 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 485,800 |
| 02 Feb 2024 | 224.00 | 232.00 | 216.00 | 230.00 | 230.00 | 1,032,300 |
| 01 Feb 2024 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 426,300 |
| 31 Jan 2024 | 216.00 | 232.00 | 216.00 | 230.00 | 230.00 | 302,900 |
| 30 Jan 2024 | 208.00 | 230.00 | 208.00 | 230.00 | 230.00 | 607,100 |
| 29 Jan 2024 | 210.00 | 236.00 | 210.00 | 228.00 | 228.00 | 533,600 |
| 26 Jan 2024 | 234.00 | 234.00 | 218.00 | 224.00 | 224.00 | 949,300 |
| 25 Jan 2024 | 226.00 | 234.00 | 202.00 | 218.00 | 218.00 | 3,213,400 |
| 24 Jan 2024 | 224.00 | 236.00 | 224.00 | 230.00 | 230.00 | 715,200 |
| 23 Jan 2024 | 246.00 | 246.00 | 224.00 | 224.00 | 224.00 | 520,200 |
| 22 Jan 2024 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | 65,400 |
| 19 Jan 2024 | 244.00 | 244.00 | 228.00 | 232.00 | 232.00 | 284,500 |
| 18 Jan 2024 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 233,700 |
| 17 Jan 2024 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 377,700 |
| 16 Jan 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 171,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.