PT Ketrosden Triasmitra (IDX:KETR)
Indonesia · Delayed Price · Currency is IDR 830.00
-15.00 (-1.78%)
Sep 1, 2026, 4:10 PM WIB
PT Ketrosden Triasmitra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 850.00 | 880.00 | 820.00 | 830.00 | - | -1.78% | 44,294,900 |
| Aug 31, 2026 | 860.00 | 880.00 | 835.00 | 845.00 | 845.00 | -1.74% | 41,118,400 |
| Aug 28, 2026 | 850.00 | 925.00 | 815.00 | 860.00 | 860.00 | 10.97% | 209,289,200 |
| Aug 27, 2026 | 605.00 | 775.00 | 605.00 | 775.00 | 775.00 | 25.00% | 116,115,700 |
| Aug 26, 2026 | 670.00 | 685.00 | 620.00 | 620.00 | 620.00 | -12.06% | 89,107,100 |
| Aug 24, 2026 | 720.00 | 750.00 | 700.00 | 705.00 | 705.00 | -1.40% | 49,724,400 |
| Aug 21, 2026 | 715.00 | 715.00 | 680.00 | 715.00 | 715.00 | - | 46,239,400 |
| Aug 20, 2026 | 615.00 | 740.00 | 610.00 | 715.00 | 715.00 | 18.18% | 158,564,900 |
| Aug 19, 2026 | 600.00 | 630.00 | 590.00 | 605.00 | 605.00 | - | 28,337,800 |
| Aug 18, 2026 | 575.00 | 610.00 | 565.00 | 605.00 | 605.00 | 6.14% | 35,978,800 |
| Aug 14, 2026 | 555.00 | 580.00 | 550.00 | 570.00 | 570.00 | 3.64% | 10,532,100 |
| Aug 13, 2026 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | -2.65% | 6,648,800 |
| Aug 12, 2026 | 545.00 | 575.00 | 545.00 | 565.00 | 565.00 | 3.67% | 14,726,600 |
| Aug 11, 2026 | 575.00 | 580.00 | 540.00 | 545.00 | 545.00 | -5.22% | 20,514,100 |
| Aug 10, 2026 | 565.00 | 585.00 | 565.00 | 575.00 | 575.00 | 1.77% | 16,829,100 |
| Aug 7, 2026 | 580.00 | 590.00 | 560.00 | 565.00 | 565.00 | -3.42% | 29,240,400 |
| Aug 6, 2026 | 615.00 | 645.00 | 560.00 | 585.00 | 585.00 | -4.88% | 63,990,200 |
| Aug 5, 2026 | 615.00 | 625.00 | 595.00 | 615.00 | 615.00 | - | 30,727,600 |
| Aug 4, 2026 | 550.00 | 615.00 | 550.00 | 615.00 | 615.00 | 11.82% | 50,902,800 |
| Aug 3, 2026 | 560.00 | 585.00 | 545.00 | 550.00 | 550.00 | -0.90% | 14,696,000 |
| Jul 31, 2026 | 540.00 | 565.00 | 535.00 | 555.00 | 555.00 | - | 16,900,000 |
| Jul 30, 2026 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | - | 8,694,400 |
| Jul 29, 2026 | 555.00 | 560.00 | 530.00 | 555.00 | 555.00 | 0.91% | 14,434,600 |
| Jul 28, 2026 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | -1.79% | 6,336,700 |
| Jul 27, 2026 | 570.00 | 575.00 | 545.00 | 560.00 | 560.00 | -0.88% | 10,271,300 |
| Jul 24, 2026 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | -3.42% | 21,394,900 |
| Jul 23, 2026 | 580.00 | 610.00 | 570.00 | 585.00 | 585.00 | 2.63% | 47,840,000 |
| 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 |