PT Ketrosden Triasmitra (IDX:KETR)
Indonesia · Delayed Price · Currency is IDR 595.00
+30.00 (5.31%)
May 22, 2026, 4:14 PM WIB
PT Ketrosden Triasmitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 545.00 | 600.00 | 535.00 | 595.00 | 595.00 | 5.31% | 35,805,500 |
| May 21, 2026 | 620.00 | 625.00 | 565.00 | 565.00 | 565.00 | -8.13% | 47,082,600 |
| May 20, 2026 | 585.00 | 620.00 | 545.00 | 615.00 | 615.00 | 5.13% | 74,629,500 |
| May 19, 2026 | 590.00 | 620.00 | 530.00 | 585.00 | 585.00 | -1.68% | 48,317,200 |
| May 18, 2026 | 590.00 | 595.00 | 535.00 | 595.00 | 595.00 | -0.83% | 50,798,600 |
| May 13, 2026 | 575.00 | 630.00 | 565.00 | 600.00 | 600.00 | 2.56% | 48,014,300 |
| May 12, 2026 | 635.00 | 645.00 | 555.00 | 585.00 | 585.00 | -7.14% | 74,978,900 |
| May 11, 2026 | 580.00 | 650.00 | 575.00 | 630.00 | 630.00 | 9.57% | 124,120,600 |
| May 8, 2026 | 560.00 | 680.00 | 545.00 | 575.00 | 575.00 | 3.60% | 299,165,800 |
| May 7, 2026 | 545.00 | 575.00 | 520.00 | 555.00 | 555.00 | 7.77% | 77,028,400 |
| May 6, 2026 | 510.00 | 525.00 | 494.00 | 515.00 | 515.00 | 3.83% | 18,209,700 |
| May 5, 2026 | 480.00 | 515.00 | 466.00 | 496.00 | 496.00 | 2.90% | 27,369,800 |
| May 4, 2026 | 515.00 | 520.00 | 482.00 | 482.00 | 482.00 | -3.60% | 22,256,200 |
| Apr 30, 2026 | 500.00 | 515.00 | 480.00 | 500.00 | 500.00 | -1.96% | 31,217,700 |
| Apr 29, 2026 | 550.00 | 550.00 | 505.00 | 510.00 | 510.00 | -5.56% | 18,807,800 |
| Apr 28, 2026 | 520.00 | 540.00 | 490.00 | 540.00 | 540.00 | 4.85% | 30,930,700 |
| Apr 27, 2026 | 515.00 | 560.00 | 510.00 | 515.00 | 515.00 | -1.90% | 25,654,700 |
| Apr 24, 2026 | 585.00 | 595.00 | 515.00 | 525.00 | 525.00 | -7.08% | 66,075,100 |
| Apr 23, 2026 | 625.00 | 630.00 | 565.00 | 565.00 | 565.00 | -8.87% | 68,735,500 |
| Apr 22, 2026 | 565.00 | 665.00 | 550.00 | 620.00 | 620.00 | 12.73% | 228,274,600 |
| Apr 21, 2026 | 510.00 | 555.00 | 492.00 | 550.00 | 550.00 | 7.84% | 80,822,800 |
| Apr 20, 2026 | 620.00 | 620.00 | 505.00 | 510.00 | 510.00 | -8.11% | 277,782,300 |
| Apr 17, 2026 | 464.00 | 555.00 | 454.00 | 555.00 | 555.00 | 24.44% | 227,032,400 |
| Apr 16, 2026 | 442.00 | 458.00 | 426.00 | 446.00 | 446.00 | 2.29% | 53,473,300 |
| Apr 15, 2026 | 442.00 | 448.00 | 426.00 | 436.00 | 436.00 | - | 43,460,500 |
| Apr 14, 2026 | 448.00 | 454.00 | 422.00 | 436.00 | 436.00 | -1.36% | 74,973,000 |
| Apr 13, 2026 | 406.00 | 480.00 | 402.00 | 442.00 | 442.00 | 8.33% | 88,878,800 |
| Apr 10, 2026 | 404.00 | 418.00 | 398.00 | 408.00 | 408.00 | 1.49% | 33,356,800 |
| Apr 9, 2026 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | -2.43% | 12,290,400 |
| Apr 8, 2026 | 410.00 | 418.00 | 400.00 | 412.00 | 412.00 | 3.00% | 32,292,100 |
| Apr 7, 2026 | 402.00 | 418.00 | 392.00 | 400.00 | 400.00 | -0.50% | 17,330,900 |
| Apr 6, 2026 | 398.00 | 408.00 | 392.00 | 402.00 | 402.00 | 1.52% | 11,220,800 |
| Apr 2, 2026 | 418.00 | 418.00 | 396.00 | 396.00 | 396.00 | -5.71% | 21,295,600 |
| Apr 1, 2026 | 404.00 | 430.00 | 400.00 | 420.00 | 420.00 | 4.48% | 36,230,800 |
| Mar 31, 2026 | 408.00 | 412.00 | 392.00 | 402.00 | 402.00 | -0.99% | 10,372,000 |
| Mar 30, 2026 | 398.00 | 410.00 | 386.00 | 406.00 | 406.00 | 0.50% | 12,118,200 |
| Mar 27, 2026 | 424.00 | 424.00 | 400.00 | 404.00 | 404.00 | -4.72% | 9,130,400 |
| Mar 26, 2026 | 420.00 | 440.00 | 416.00 | 424.00 | 424.00 | 0.95% | 20,953,200 |
| Mar 25, 2026 | 408.00 | 422.00 | 394.00 | 420.00 | 420.00 | 3.96% | 14,388,600 |
| Mar 17, 2026 | 400.00 | 408.00 | 382.00 | 404.00 | 404.00 | 4.12% | 19,440,600 |
| Mar 16, 2026 | 392.00 | 408.00 | 364.00 | 388.00 | 388.00 | -0.51% | 17,282,300 |
| Mar 13, 2026 | 414.00 | 420.00 | 384.00 | 390.00 | 390.00 | -6.25% | 22,319,000 |
| Mar 12, 2026 | 436.00 | 450.00 | 404.00 | 416.00 | 416.00 | -5.02% | 23,225,200 |
| Mar 11, 2026 | 424.00 | 460.00 | 420.00 | 438.00 | 438.00 | 3.79% | 23,421,600 |
| Mar 10, 2026 | 424.00 | 428.00 | 400.00 | 422.00 | 422.00 | 3.94% | 18,193,500 |
| Mar 9, 2026 | 414.00 | 440.00 | 404.00 | 406.00 | 406.00 | -13.25% | 20,228,400 |
| Mar 6, 2026 | 500.00 | 500.00 | 462.00 | 468.00 | 468.00 | -9.13% | 13,618,700 |
| Mar 5, 2026 | 472.00 | 515.00 | 472.00 | 515.00 | 515.00 | 11.96% | 16,677,200 |
| Mar 4, 2026 | 492.00 | 492.00 | 450.00 | 460.00 | 460.00 | -6.88% | 26,211,100 |
| Mar 3, 2026 | 492.00 | 515.00 | 490.00 | 494.00 | 494.00 | -1.20% | 13,079,100 |