PT King Tire Indonesia Tbk (IDX:TYRE)
Indonesia · Delayed Price · Currency is IDR 113.00
+2.00 (1.80%)
At close: Jul 23, 2026
IDX:TYRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | - | 1.80% | 143,700 |
| Jul 22, 2026 | 118.00 | 118.00 | 111.00 | 111.00 | 111.00 | -3.48% | 411,200 |
| Jul 21, 2026 | 114.00 | 120.00 | 113.00 | 115.00 | 115.00 | - | 194,900 |
| Jul 20, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 157,800 |
| Jul 17, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 124,900 |
| Jul 16, 2026 | 112.00 | 120.00 | 109.00 | 116.00 | 116.00 | 3.57% | 1,404,500 |
| Jul 15, 2026 | 112.00 | 114.00 | 108.00 | 112.00 | 112.00 | - | 433,900 |
| Jul 14, 2026 | 118.00 | 122.00 | 110.00 | 112.00 | 112.00 | -4.27% | 2,243,500 |
| Jul 13, 2026 | 117.00 | 122.00 | 115.00 | 117.00 | 117.00 | - | 398,600 |
| Jul 10, 2026 | 116.00 | 122.00 | 116.00 | 117.00 | 117.00 | 1.74% | 283,500 |
| Jul 9, 2026 | 119.00 | 122.00 | 110.00 | 115.00 | 115.00 | -4.17% | 817,300 |
| Jul 8, 2026 | 118.00 | 124.00 | 117.00 | 120.00 | 120.00 | 4.35% | 1,664,400 |
| Jul 7, 2026 | 111.00 | 120.00 | 105.00 | 115.00 | 115.00 | 3.60% | 2,070,800 |
| Jul 6, 2026 | 102.00 | 127.00 | 99.00 | 111.00 | 111.00 | 8.82% | 8,016,000 |
| Jul 3, 2026 | 101.00 | 103.00 | 98.00 | 102.00 | 102.00 | -0.97% | 718,900 |
| Jul 2, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 450,800 |
| Jul 1, 2026 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 31,400 |
| Jun 30, 2026 | 105.00 | 106.00 | 100.00 | 104.00 | 104.00 | -2.80% | 380,000 |
| Jun 29, 2026 | 109.00 | 112.00 | 100.00 | 107.00 | 107.00 | -1.83% | 68,900 |
| Jun 26, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | - | 29,600 |
| Jun 25, 2026 | 103.00 | 112.00 | 100.00 | 109.00 | 109.00 | 0.93% | 237,500 |
| Jun 24, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | - | 33,800 |
| Jun 23, 2026 | 108.00 | 108.00 | 104.00 | 108.00 | 108.00 | - | 43,300 |
| Jun 22, 2026 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | -0.92% | 94,000 |
| Jun 19, 2026 | 110.00 | 111.00 | 105.00 | 109.00 | 109.00 | -0.91% | 92,500 |
| Jun 18, 2026 | 109.00 | 111.00 | 104.00 | 110.00 | 110.00 | 1.85% | 92,200 |
| Jun 17, 2026 | 110.00 | 110.00 | 104.00 | 108.00 | 108.00 | -1.82% | 114,200 |
| Jun 15, 2026 | 104.00 | 112.00 | 101.00 | 110.00 | 110.00 | 6.80% | 129,400 |
| Jun 12, 2026 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 130,800 |
| Jun 11, 2026 | 102.00 | 105.00 | 96.00 | 104.00 | 104.00 | - | 94,100 |
| Jun 10, 2026 | 103.00 | 105.00 | 93.00 | 104.00 | 104.00 | 0.97% | 89,900 |
| Jun 9, 2026 | 99.00 | 104.00 | 95.00 | 103.00 | 103.00 | 3.00% | 59,800 |
| Jun 8, 2026 | 103.00 | 105.00 | 90.00 | 100.00 | 100.00 | 2.04% | 498,700 |
| Jun 5, 2026 | 100.00 | 104.00 | 90.00 | 98.00 | 98.00 | -2.00% | 99,700 |
| Jun 4, 2026 | 103.00 | 103.00 | 94.00 | 100.00 | 100.00 | -2.91% | 245,200 |
| Jun 3, 2026 | 110.00 | 110.00 | 100.00 | 103.00 | 103.00 | -5.50% | 326,000 |
| Jun 2, 2026 | 110.00 | 110.00 | 104.00 | 109.00 | 109.00 | -0.91% | 100,100 |
| May 29, 2026 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 1.85% | 146,800 |
| May 26, 2026 | 115.00 | 115.00 | 103.00 | 108.00 | 108.00 | -1.82% | 400,800 |
| May 25, 2026 | 108.00 | 114.00 | 103.00 | 110.00 | 110.00 | 1.85% | 288,400 |
| May 22, 2026 | 110.00 | 114.00 | 102.00 | 108.00 | 108.00 | -0.92% | 248,600 |
| May 21, 2026 | 108.00 | 117.00 | 108.00 | 109.00 | 109.00 | 0.93% | 433,900 |
| May 20, 2026 | 109.00 | 114.00 | 108.00 | 108.00 | 108.00 | -0.92% | 810,500 |
| May 19, 2026 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | -5.22% | 857,500 |
| May 18, 2026 | 115.00 | 117.00 | 111.00 | 115.00 | 115.00 | -1.71% | 301,200 |
| May 13, 2026 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | - | 165,300 |
| May 12, 2026 | 119.00 | 120.00 | 113.00 | 117.00 | 117.00 | -2.50% | 336,800 |
| May 11, 2026 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 6.19% | 1,415,700 |
| May 8, 2026 | 117.00 | 121.00 | 113.00 | 113.00 | 113.00 | -3.42% | 934,300 |
| May 7, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 422,400 |