PT Ketrosden Triasmitra (IDX:KETR)
Indonesia · Delayed Price · Currency is IDR 470.00
-6.00 (-1.26%)
Oct 30, 2026, 4:12 PM WIB
PT Ketrosden Triasmitra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 476.00 | 486.00 | 444.00 | 470.00 | 470.00 | -1.26% | 41,096,900 |
| Oct 29, 2026 | 515.00 | 525.00 | 476.00 | 476.00 | 476.00 | -6.67% | 73,579,600 |
| Oct 28, 2026 | 535.00 | 545.00 | 510.00 | 510.00 | 510.00 | -6.42% | 67,319,400 |
| Oct 27, 2026 | 575.00 | 585.00 | 545.00 | 545.00 | 545.00 | -6.84% | 62,029,500 |
| Oct 26, 2026 | 625.00 | 635.00 | 585.00 | 585.00 | 585.00 | -6.40% | 46,280,200 |
| Oct 23, 2026 | 595.00 | 650.00 | 585.00 | 625.00 | 625.00 | 5.04% | 39,489,900 |
| Oct 22, 2026 | 580.00 | 635.00 | 580.00 | 595.00 | 595.00 | -1.65% | 34,835,400 |
| Oct 21, 2026 | 665.00 | 670.00 | 605.00 | 605.00 | 605.00 | -6.92% | 45,059,700 |
| Oct 20, 2026 | 570.00 | 660.00 | 570.00 | 650.00 | 650.00 | 6.56% | 89,998,800 |
| Oct 19, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -6.87% | 3,624,000 |
| Oct 16, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -14.94% | 11,623,000 |
| Oct 15, 2026 | 780.00 | 840.00 | 740.00 | 770.00 | 770.00 | -5.52% | 50,307,700 |
| Oct 14, 2026 | 850.00 | 855.00 | 805.00 | 815.00 | 815.00 | -4.12% | 18,350,800 |
| Oct 13, 2026 | 750.00 | 870.00 | 705.00 | 850.00 | 850.00 | 9.68% | 57,470,200 |
| Oct 12, 2026 | 880.00 | 885.00 | 775.00 | 775.00 | 775.00 | -12.43% | 47,420,100 |
| Oct 9, 2026 | 850.00 | 890.00 | 805.00 | 885.00 | 885.00 | 3.51% | 38,792,200 |
| Oct 8, 2026 | 910.00 | 920.00 | 855.00 | 855.00 | 855.00 | -6.56% | 38,236,500 |
| Oct 7, 2026 | 930.00 | 970.00 | 910.00 | 915.00 | 915.00 | -1.08% | 34,720,800 |
| Oct 6, 2026 | 930.00 | 930.00 | 870.00 | 925.00 | 925.00 | -0.54% | 47,664,500 |
| Oct 5, 2026 | 945.00 | 960.00 | 905.00 | 930.00 | 930.00 | -0.53% | 62,791,700 |
| Oct 2, 2026 | 970.00 | 970.00 | 935.00 | 935.00 | 935.00 | -2.60% | 25,541,100 |
| Oct 1, 2026 | 955.00 | 995.00 | 945.00 | 960.00 | 960.00 | -0.52% | 22,495,100 |
| Sep 30, 2026 | 995.00 | 1,010.00 | 960.00 | 965.00 | 965.00 | -2.53% | 26,411,200 |
| Sep 29, 2026 | 1,005.00 | 1,020.00 | 950.00 | 990.00 | 990.00 | -1.49% | 55,288,800 |
| Sep 28, 2026 | 965.00 | 1,050.00 | 940.00 | 1,005.00 | 1,005.00 | 3.08% | 79,958,800 |
| Sep 25, 2026 | 930.00 | 1,025.00 | 930.00 | 975.00 | 975.00 | 4.84% | 81,337,900 |
| Sep 24, 2026 | 965.00 | 965.00 | 915.00 | 930.00 | 930.00 | -4.12% | 26,886,700 |
| Sep 23, 2026 | 915.00 | 975.00 | 885.00 | 970.00 | 970.00 | 7.18% | 32,689,200 |
| Sep 22, 2026 | 940.00 | 970.00 | 870.00 | 905.00 | 905.00 | -3.21% | 34,564,800 |
| Sep 21, 2026 | 980.00 | 985.00 | 925.00 | 935.00 | 935.00 | -6.03% | 29,084,200 |
| Sep 18, 2026 | 1,005.00 | 1,010.00 | 960.00 | 995.00 | 995.00 | 0.51% | 22,337,200 |
| Sep 17, 2026 | 935.00 | 1,060.00 | 930.00 | 990.00 | 990.00 | 7.03% | 70,179,300 |
| Sep 16, 2026 | 910.00 | 955.00 | 895.00 | 925.00 | 925.00 | 2.21% | 28,866,200 |
| Sep 15, 2026 | 905.00 | 920.00 | 880.00 | 905.00 | 905.00 | - | 19,348,600 |
| Sep 14, 2026 | 955.00 | 955.00 | 830.00 | 905.00 | 905.00 | -5.24% | 98,941,600 |
| Sep 11, 2026 | 910.00 | 1,030.00 | 900.00 | 955.00 | 955.00 | 2.69% | 92,238,000 |
| Sep 10, 2026 | 930.00 | 980.00 | 875.00 | 930.00 | 930.00 | -1.06% | 70,173,900 |
| Sep 9, 2026 | 935.00 | 990.00 | 890.00 | 940.00 | 940.00 | 2.17% | 67,468,100 |
| Sep 8, 2026 | 870.00 | 920.00 | 850.00 | 920.00 | 920.00 | 6.36% | 47,972,300 |
| Sep 7, 2026 | 855.00 | 875.00 | 805.00 | 865.00 | 865.00 | 1.17% | 22,632,100 |
| Sep 4, 2026 | 855.00 | 875.00 | 840.00 | 855.00 | 855.00 | 1.18% | 18,705,700 |
| Sep 3, 2026 | 865.00 | 865.00 | 830.00 | 845.00 | 845.00 | -0.59% | 20,739,500 |
| Sep 2, 2026 | 830.00 | 890.00 | 825.00 | 850.00 | 850.00 | 2.41% | 42,475,000 |
| Sep 1, 2026 | 850.00 | 880.00 | 820.00 | 830.00 | 830.00 | -1.78% | 44,286,900 |
| 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 |