PT King Tire Indonesia Tbk (IDX:TYRE)
Indonesia · Delayed Price · Currency is IDR 109.00
-3.00 (-2.68%)
At close: Sep 22, 2026
IDX:TYRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 498,200 |
| Sep 18, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 871,000 |
| Sep 17, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 1,231,900 |
| Sep 16, 2026 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | -4.31% | 2,153,000 |
| Sep 15, 2026 | 112.00 | 126.00 | 109.00 | 116.00 | 116.00 | 4.50% | 4,294,400 |
| Sep 14, 2026 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 526,500 |
| Sep 11, 2026 | 124.00 | 136.00 | 110.00 | 110.00 | 110.00 | -3.51% | 13,116,100 |
| Sep 10, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,650,400 |
| Sep 9, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1.77% | 1,392,300 |
| Sep 8, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 535,800 |
| Sep 7, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 111,000 |
| Sep 4, 2026 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 407,700 |
| Sep 3, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,470,900 |
| Sep 2, 2026 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | -0.88% | 1,832,700 |
| Sep 1, 2026 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | - | 1,404,000 |
| Aug 31, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 155,700 |
| Aug 28, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 107,100 |
| Aug 27, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 215,900 |
| Aug 26, 2026 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | - | 2,625,200 |
| Aug 24, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 1,038,100 |
| Aug 21, 2026 | 113.00 | 118.00 | 111.00 | 112.00 | 112.00 | -1.75% | 2,347,200 |
| Aug 20, 2026 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 0.88% | 283,900 |
| Aug 19, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | - | 93,300 |
| Aug 18, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 240,200 |
| Aug 14, 2026 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 12,600 |
| Aug 13, 2026 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 230,700 |
| Aug 12, 2026 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | - | 599,400 |
| Aug 11, 2026 | 113.00 | 121.00 | 111.00 | 114.00 | 114.00 | 0.88% | 2,239,900 |
| Aug 10, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | -1.74% | 756,000 |
| Aug 7, 2026 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | -0.86% | 561,000 |
| Aug 6, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 346,000 |
| Aug 5, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,020,500 |
| Aug 4, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 729,800 |
| Aug 3, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 547,600 |
| Jul 31, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | - | 180,600 |
| Jul 30, 2026 | 111.00 | 117.00 | 109.00 | 113.00 | 113.00 | 2.73% | 2,065,600 |
| Jul 29, 2026 | 115.00 | 132.00 | 106.00 | 110.00 | 110.00 | -3.51% | 16,364,800 |
| Jul 28, 2026 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2.70% | 82,200 |
| Jul 27, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 342,100 |
| Jul 24, 2026 | 114.00 | 116.00 | 110.00 | 114.00 | 114.00 | -0.87% | 118,000 |
| Jul 23, 2026 | 111.00 | 117.00 | 111.00 | 115.00 | 115.00 | 3.60% | 298,300 |
| 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 |