PT Ketrosden Triasmitra (IDX:KETR)
Indonesia · Delayed Price · Currency is IDR 515.00
-10.00 (-1.90%)
Oct 31, 2025, 11:29 AM WIB
PT Ketrosden Triasmitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,538,400 |
| 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 |
| Sep 26, 2025 | 488.00 | 505.00 | 484.00 | 500.00 | 500.00 | 3.31% | 3,562,700 |
| Sep 25, 2025 | 482.00 | 505.00 | 468.00 | 484.00 | 484.00 | 0.41% | 7,641,300 |
| Sep 24, 2025 | 500.00 | 505.00 | 478.00 | 482.00 | 482.00 | -3.21% | 4,290,800 |
| Sep 23, 2025 | 472.00 | 540.00 | 472.00 | 498.00 | 498.00 | 7.33% | 19,209,300 |
| Sep 22, 2025 | 480.00 | 482.00 | 464.00 | 464.00 | 464.00 | -3.73% | 5,852,200 |
| Sep 19, 2025 | 488.00 | 488.00 | 422.00 | 482.00 | 482.00 | -1.63% | 21,802,800 |
| Sep 18, 2025 | 555.00 | 570.00 | 484.00 | 490.00 | 490.00 | -11.71% | 16,734,500 |
| Sep 17, 2025 | 585.00 | 600.00 | 540.00 | 555.00 | 555.00 | -5.93% | 4,677,000 |
| Sep 16, 2025 | 560.00 | 610.00 | 540.00 | 590.00 | 590.00 | 5.36% | 15,423,200 |
| Sep 15, 2025 | 585.00 | 590.00 | 530.00 | 560.00 | 560.00 | -2.61% | 17,277,200 |
| Sep 12, 2025 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | -2.54% | 5,394,500 |
| Sep 11, 2025 | 625.00 | 625.00 | 575.00 | 590.00 | 590.00 | -6.35% | 10,829,700 |
| Sep 10, 2025 | 680.00 | 685.00 | 610.00 | 630.00 | 630.00 | -5.26% | 13,687,500 |
| Sep 9, 2025 | 660.00 | 705.00 | 650.00 | 665.00 | 665.00 | 2.31% | 7,371,100 |
| Sep 8, 2025 | 675.00 | 750.00 | 650.00 | 650.00 | 650.00 | -1.52% | 28,749,800 |
| Sep 4, 2025 | 580.00 | 695.00 | 565.00 | 660.00 | 660.00 | 15.79% | 46,213,100 |
| Sep 3, 2025 | 610.00 | 610.00 | 550.00 | 570.00 | 570.00 | -7.32% | 20,773,100 |
| Sep 2, 2025 | 655.00 | 715.00 | 610.00 | 615.00 | 615.00 | 0.82% | 10,205,700 |
| Sep 1, 2025 | 565.00 | 760.00 | 540.00 | 610.00 | 610.00 | -3.17% | 30,693,700 |
| Aug 29, 2025 | 600.00 | 635.00 | 550.00 | 630.00 | 630.00 | 23.53% | 47,957,600 |
| Aug 28, 2025 | 510.00 | 510.00 | 468.00 | 510.00 | 510.00 | 24.39% | 28,380,400 |
| Aug 27, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 25.00% | 12,474,600 |
| Aug 26, 2025 | 300.00 | 372.00 | 298.00 | 328.00 | 328.00 | 9.33% | 7,190,500 |
| Aug 25, 2025 | 290.00 | 302.00 | 276.00 | 300.00 | 300.00 | 1.35% | 2,954,800 |
| Aug 22, 2025 | 300.00 | 306.00 | 290.00 | 296.00 | 296.00 | -1.33% | 2,518,100 |
| Aug 21, 2025 | 296.00 | 310.00 | 294.00 | 300.00 | 300.00 | -1.96% | 4,198,300 |