PT Ketrosden Triasmitra (IDX:KETR)
Indonesia · Delayed Price · Currency is IDR 775.00
+155.00 (25.00%)
At close: Dec 5, 2025
PT Ketrosden Triasmitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 625.00 | 775.00 | 620.00 | 775.00 | 775.00 | 25.00% | 226,035,300 |
| Dec 4, 2025 | 600.00 | 640.00 | 585.00 | 620.00 | 620.00 | 5.08% | 80,967,700 |
| Dec 3, 2025 | 555.00 | 615.00 | 545.00 | 590.00 | 590.00 | 8.26% | 68,775,300 |
| Dec 2, 2025 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | -2.68% | 25,777,400 |
| Dec 1, 2025 | 615.00 | 615.00 | 545.00 | 560.00 | 560.00 | -6.67% | 43,290,300 |
| Nov 28, 2025 | 585.00 | 615.00 | 560.00 | 600.00 | 600.00 | 2.56% | 46,603,400 |
| Nov 27, 2025 | 560.00 | 660.00 | 550.00 | 585.00 | 585.00 | 6.36% | 105,590,500 |
| Nov 26, 2025 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | 0.92% | 38,996,100 |
| Nov 25, 2025 | 595.00 | 600.00 | 530.00 | 545.00 | 545.00 | -6.84% | 51,005,400 |
| Nov 24, 2025 | 482.00 | 595.00 | 466.00 | 585.00 | 585.00 | 21.88% | 100,760,000 |
| Nov 21, 2025 | 476.00 | 490.00 | 470.00 | 480.00 | 480.00 | 1.27% | 9,659,100 |
| Nov 20, 2025 | 494.00 | 505.00 | 470.00 | 474.00 | 474.00 | -3.27% | 16,547,700 |
| Nov 19, 2025 | 515.00 | 535.00 | 478.00 | 490.00 | 490.00 | -4.85% | 22,860,700 |
| Nov 18, 2025 | 570.00 | 615.00 | 515.00 | 515.00 | 515.00 | -6.36% | 77,438,000 |
| Nov 17, 2025 | 444.00 | 550.00 | 444.00 | 550.00 | 550.00 | 24.43% | 92,230,500 |
| Nov 14, 2025 | 444.00 | 450.00 | 434.00 | 442.00 | 442.00 | -0.45% | 6,820,900 |
| Nov 13, 2025 | 446.00 | 452.00 | 438.00 | 444.00 | 444.00 | 1.37% | 7,750,000 |
| Nov 12, 2025 | 424.00 | 470.00 | 416.00 | 438.00 | 438.00 | 3.79% | 25,968,100 |
| Nov 11, 2025 | 444.00 | 444.00 | 418.00 | 422.00 | 422.00 | -4.95% | 12,284,900 |
| Nov 10, 2025 | 404.00 | 462.00 | 398.00 | 444.00 | 444.00 | 11.00% | 31,262,700 |
| Nov 7, 2025 | 400.00 | 408.00 | 398.00 | 400.00 | 400.00 | - | 5,134,000 |
| Nov 6, 2025 | 416.00 | 416.00 | 396.00 | 400.00 | 400.00 | -2.91% | 9,939,600 |
| Nov 5, 2025 | 416.00 | 416.00 | 386.00 | 412.00 | 412.00 | 0.98% | 13,109,400 |
| Nov 4, 2025 | 430.00 | 442.00 | 398.00 | 408.00 | 408.00 | -5.12% | 24,013,300 |
| Nov 3, 2025 | 484.00 | 486.00 | 430.00 | 430.00 | 430.00 | -7.73% | 23,987,100 |
| Oct 31, 2025 | 525.00 | 535.00 | 454.00 | 466.00 | 466.00 | -11.24% | 47,280,700 |
| Oct 30, 2025 | 600.00 | 600.00 | 515.00 | 525.00 | 525.00 | -9.48% | 20,921,200 |
| Oct 29, 2025 | 600.00 | 610.00 | 575.00 | 580.00 | 580.00 | -3.33% | 6,872,300 |
| Oct 28, 2025 | 590.00 | 670.00 | 565.00 | 600.00 | 600.00 | 3.45% | 33,853,000 |
| Oct 27, 2025 | 560.00 | 590.00 | 545.00 | 580.00 | 580.00 | 5.45% | 13,952,800 |
| Oct 24, 2025 | 565.00 | 570.00 | 540.00 | 550.00 | 550.00 | -1.79% | 4,357,400 |
| Oct 23, 2025 | 550.00 | 575.00 | 545.00 | 560.00 | 560.00 | 1.82% | 4,514,900 |
| Oct 22, 2025 | 600.00 | 600.00 | 545.00 | 550.00 | 550.00 | -5.98% | 7,669,500 |
| Oct 21, 2025 | 550.00 | 595.00 | 550.00 | 585.00 | 585.00 | 3.54% | 8,748,100 |
| Oct 20, 2025 | 555.00 | 575.00 | 505.00 | 565.00 | 565.00 | 3.67% | 10,619,400 |
| Oct 17, 2025 | 640.00 | 650.00 | 545.00 | 545.00 | 545.00 | -10.66% | 19,744,200 |
| Oct 16, 2025 | 600.00 | 635.00 | 590.00 | 610.00 | 610.00 | 1.67% | 5,944,000 |
| Oct 15, 2025 | 600.00 | 640.00 | 590.00 | 600.00 | 600.00 | - | 11,184,100 |
| Oct 14, 2025 | 650.00 | 650.00 | 560.00 | 600.00 | 600.00 | -4.76% | 14,404,500 |
| Oct 13, 2025 | 640.00 | 680.00 | 605.00 | 630.00 | 630.00 | -3.82% | 13,717,300 |
| Oct 10, 2025 | 605.00 | 685.00 | 590.00 | 655.00 | 655.00 | 9.17% | 28,098,700 |
| Oct 9, 2025 | 620.00 | 645.00 | 575.00 | 600.00 | 600.00 | -2.44% | 9,154,500 |
| Oct 8, 2025 | 695.00 | 695.00 | 605.00 | 615.00 | 615.00 | -8.21% | 13,300,700 |
| Oct 7, 2025 | 590.00 | 690.00 | 585.00 | 670.00 | 670.00 | 12.61% | 25,439,600 |
| Oct 6, 2025 | 620.00 | 625.00 | 575.00 | 595.00 | 595.00 | -1.65% | 11,161,000 |
| Oct 3, 2025 | 585.00 | 620.00 | 570.00 | 605.00 | 605.00 | 4.31% | 14,533,400 |
| Oct 2, 2025 | 545.00 | 615.00 | 530.00 | 580.00 | 580.00 | 8.41% | 16,384,800 |
| Oct 1, 2025 | 580.00 | 585.00 | 520.00 | 535.00 | 535.00 | -6.14% | 12,198,300 |
| Sep 30, 2025 | 670.00 | 675.00 | 550.00 | 570.00 | 570.00 | -8.80% | 24,643,400 |
| Sep 29, 2025 | 505.00 | 625.00 | 505.00 | 625.00 | 625.00 | 25.00% | 49,727,000 |