PT Ketrosden Triasmitra (IDX:KETR)
Indonesia · Delayed Price · Currency is IDR 510.00
+12.00 (2.41%)
Jul 3, 2026, 11:28 AM WIB
PT Ketrosden Triasmitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |