PT King Tire Indonesia Tbk (IDX:TYRE)
Indonesia · Delayed Price · Currency is IDR 113.00
+4.00 (3.67%)
Last updated: May 20, 2026, 10:35 AM WIB
IDX:TYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | - | -0.87% | 30,700 |
| 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 |
| May 6, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 786,500 |
| May 5, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 520,500 |
| May 4, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 1,130,700 |
| Apr 30, 2026 | 121.00 | 124.00 | 112.00 | 120.00 | 120.00 | -0.83% | 1,869,500 |
| Apr 29, 2026 | 127.00 | 127.00 | 118.00 | 121.00 | 121.00 | -3.97% | 3,324,500 |
| Apr 28, 2026 | 119.00 | 133.00 | 119.00 | 126.00 | 126.00 | 6.78% | 17,613,900 |
| Apr 27, 2026 | 115.00 | 119.00 | 112.00 | 118.00 | 118.00 | 3.51% | 681,400 |
| Apr 24, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 215,000 |
| Apr 23, 2026 | 117.00 | 117.00 | 112.00 | 116.00 | 116.00 | - | 360,100 |
| Apr 22, 2026 | 117.00 | 117.00 | 111.00 | 116.00 | 116.00 | 1.75% | 532,100 |
| Apr 21, 2026 | 115.00 | 116.00 | 110.00 | 114.00 | 114.00 | -1.72% | 157,100 |
| Apr 20, 2026 | 117.00 | 117.00 | 110.00 | 116.00 | 116.00 | -0.85% | 66,000 |
| Apr 17, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 0.86% | 367,600 |
| Apr 16, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 0.87% | 527,500 |
| Apr 15, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 399,200 |
| Apr 14, 2026 | 115.00 | 116.00 | 110.00 | 115.00 | 115.00 | 0.88% | 209,500 |
| Apr 13, 2026 | 113.00 | 115.00 | 103.00 | 114.00 | 114.00 | - | 238,100 |
| Apr 10, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 56,400 |
| Apr 9, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 15,400 |
| Apr 8, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 100,600 |
| Apr 7, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 9,100 |
| Apr 6, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 48,900 |
| Apr 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2,500 |
| Apr 1, 2026 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | - | 118,300 |
| Mar 31, 2026 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 0.88% | 42,300 |
| Mar 30, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 12,400 |
| Mar 27, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 13,200 |
| Mar 26, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 13,700 |
| Mar 25, 2026 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | - | 51,200 |
| 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 |