PT King Tire Indonesia Tbk (IDX:TYRE)
Indonesia · Delayed Price · Currency is IDR 116.00
+6.00 (5.45%)
At close: Mar 17, 2026
IDX:TYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 110.00 | 116.00 | 108.00 | 116.00 | 116.00 | 5.45% | 272,600 |
| Mar 16, 2026 | 113.00 | 113.00 | 101.00 | 110.00 | 110.00 | -1.79% | 191,800 |
| Mar 13, 2026 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | 14,200 |
| Mar 12, 2026 | 115.00 | 116.00 | 108.00 | 114.00 | 114.00 | -1.72% | 74,000 |
| Mar 11, 2026 | 113.00 | 117.00 | 110.00 | 116.00 | 116.00 | 2.65% | 55,200 |
| Mar 10, 2026 | 113.00 | 118.00 | 110.00 | 113.00 | 113.00 | -0.88% | 137,300 |
| Mar 9, 2026 | 116.00 | 118.00 | 109.00 | 114.00 | 114.00 | -3.39% | 590,100 |
| Mar 6, 2026 | 114.00 | 119.00 | 111.00 | 118.00 | 118.00 | 0.85% | 280,300 |
| Mar 5, 2026 | 116.00 | 118.00 | 107.00 | 117.00 | 117.00 | - | 316,700 |
| Mar 4, 2026 | 117.00 | 120.00 | 101.00 | 117.00 | 117.00 | -0.85% | 239,800 |
| Mar 3, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | -0.84% | 139,900 |
| Mar 2, 2026 | 116.00 | 125.00 | 115.00 | 119.00 | 119.00 | - | 2,120,600 |
| Feb 27, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | -0.83% | 154,100 |
| Feb 26, 2026 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | - | 278,900 |
| Feb 25, 2026 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | - | 32,900 |
| Feb 24, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 73,400 |
| Feb 23, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 105,700 |
| Feb 20, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 165,900 |
| Feb 19, 2026 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 3.39% | 558,000 |
| Feb 18, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 93,300 |
| Feb 13, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 173,800 |
| Feb 12, 2026 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | - | 410,200 |
| Feb 11, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 138,500 |
| Feb 10, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 249,500 |
| Feb 9, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 192,700 |
| Feb 6, 2026 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | -0.85% | 231,000 |
| Feb 5, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 243,200 |
| Feb 4, 2026 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 0.85% | 250,600 |
| Feb 3, 2026 | 122.00 | 122.00 | 115.00 | 118.00 | 118.00 | - | 282,200 |
| Feb 2, 2026 | 125.00 | 125.00 | 115.00 | 118.00 | 118.00 | -4.07% | 615,200 |
| Jan 30, 2026 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | 2.50% | 416,900 |
| Jan 29, 2026 | 126.00 | 126.00 | 111.00 | 120.00 | 120.00 | -3.23% | 618,100 |
| Jan 28, 2026 | 118.00 | 127.00 | 111.00 | 124.00 | 124.00 | -0.80% | 5,648,200 |
| Jan 27, 2026 | 126.00 | 146.00 | 125.00 | 125.00 | 125.00 | -0.79% | 20,778,700 |
| Jan 26, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 43,800 |
| Jan 23, 2026 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | -1.57% | 280,000 |
| Jan 22, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 542,500 |
| Jan 21, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 265,000 |
| Jan 20, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 77,900 |
| Jan 19, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 207,000 |
| Jan 15, 2026 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | - | 494,100 |
| Jan 14, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 303,200 |
| Jan 13, 2026 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 77,700 |
| Jan 12, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | - | 917,900 |
| Jan 9, 2026 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | -0.78% | 789,200 |
| Jan 8, 2026 | 123.00 | 137.00 | 122.00 | 129.00 | 129.00 | 4.88% | 6,749,800 |
| Jan 7, 2026 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 301,900 |
| Jan 6, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | -0.81% | 2,001,100 |
| Jan 5, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 240,700 |
| Jan 2, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 175,600 |