PT Ketrosden Triasmitra (IDX:KETR)
Indonesia · Delayed Price · Currency is IDR 580.00
+10.00 (1.75%)
Jul 23, 2026, 3:49 PM WIB
PT Ketrosden Triasmitra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 580.00 | 595.00 | 580.00 | 590.00 | - | 3.51% | 6,122,400 |
| Jul 22, 2026 | 585.00 | 595.00 | 565.00 | 570.00 | 570.00 | -1.72% | 27,744,400 |
| Jul 21, 2026 | 540.00 | 590.00 | 535.00 | 580.00 | 580.00 | 8.41% | 44,737,500 |
| Jul 20, 2026 | 525.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 9,837,300 |
| Jul 17, 2026 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | -2.78% | 14,492,500 |
| Jul 16, 2026 | 525.00 | 560.00 | 525.00 | 540.00 | 540.00 | 2.86% | 24,078,100 |
| Jul 15, 2026 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 7,585,100 |
| Jul 14, 2026 | 520.00 | 540.00 | 515.00 | 535.00 | 535.00 | 2.88% | 22,954,200 |
| Jul 13, 2026 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 2.97% | 9,110,900 |
| Jul 10, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 3,690,800 |
| Jul 9, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 4,862,000 |
| Jul 8, 2026 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | -1.94% | 14,995,900 |
| Jul 7, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | - | 7,265,200 |
| Jul 6, 2026 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.98% | 4,959,900 |
| Jul 3, 2026 | 500.00 | 525.00 | 500.00 | 510.00 | 510.00 | 2.41% | 8,254,000 |
| Jul 2, 2026 | 498.00 | 510.00 | 494.00 | 498.00 | 498.00 | - | 13,117,900 |
| Jul 1, 2026 | 488.00 | 500.00 | 462.00 | 498.00 | 498.00 | 2.05% | 12,933,200 |
| Jun 30, 2026 | 515.00 | 520.00 | 486.00 | 488.00 | 488.00 | -5.24% | 31,463,100 |
| Jun 29, 2026 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | -1.90% | 9,591,700 |
| Jun 26, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -2.78% | 13,560,600 |
| Jun 25, 2026 | 525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 2.86% | 13,168,900 |
| Jun 24, 2026 | 550.00 | 565.00 | 525.00 | 525.00 | 525.00 | -4.55% | 33,822,800 |
| Jun 23, 2026 | 545.00 | 560.00 | 535.00 | 550.00 | 550.00 | - | 28,566,300 |
| Jun 22, 2026 | 570.00 | 575.00 | 540.00 | 550.00 | 550.00 | -1.79% | 29,657,100 |
| Jun 19, 2026 | 555.00 | 585.00 | 545.00 | 560.00 | 560.00 | 0.90% | 39,150,700 |
| Jun 18, 2026 | 540.00 | 565.00 | 535.00 | 555.00 | 555.00 | 2.78% | 24,546,400 |
| Jun 17, 2026 | 555.00 | 565.00 | 535.00 | 540.00 | 540.00 | -2.70% | 30,708,300 |
| Jun 15, 2026 | 580.00 | 585.00 | 545.00 | 555.00 | 555.00 | -1.77% | 69,174,400 |
| Jun 12, 2026 | 580.00 | 590.00 | 550.00 | 565.00 | 565.00 | -0.88% | 65,935,300 |
| Jun 11, 2026 | 545.00 | 600.00 | 535.00 | 570.00 | 570.00 | 6.54% | 124,958,500 |
| Jun 10, 2026 | 560.00 | 575.00 | 515.00 | 535.00 | 535.00 | -4.46% | 56,440,200 |
| Jun 9, 2026 | 535.00 | 560.00 | 505.00 | 560.00 | 560.00 | 6.67% | 51,574,100 |
| Jun 8, 2026 | 550.00 | 570.00 | 515.00 | 525.00 | 525.00 | -6.25% | 27,864,500 |
| Jun 5, 2026 | 570.00 | 615.00 | 525.00 | 560.00 | 560.00 | 2.75% | 48,757,700 |
| Jun 4, 2026 | 550.00 | 565.00 | 496.00 | 545.00 | 545.00 | -3.54% | 57,002,000 |
| Jun 3, 2026 | 670.00 | 670.00 | 565.00 | 565.00 | 565.00 | -14.39% | 102,517,800 |
| Jun 2, 2026 | 600.00 | 670.00 | 595.00 | 660.00 | 660.00 | 11.86% | 90,573,700 |
| May 29, 2026 | 580.00 | 610.00 | 565.00 | 590.00 | 590.00 | 3.51% | 34,363,300 |
| May 26, 2026 | 590.00 | 600.00 | 565.00 | 570.00 | 570.00 | -3.39% | 13,093,200 |
| May 25, 2026 | 595.00 | 605.00 | 570.00 | 590.00 | 590.00 | -0.84% | 24,137,200 |
| 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 |