PT Ketrosden Triasmitra (IDX:KETR)
Indonesia
· Delayed Price · Currency is IDR 620.00
+120.00 (24.00%)
Sep 29, 2025, 10:50 AM WIB
PT Ketrosden Triasmitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 488.00 | 505.00 | 484.00 | 500.00 | 500.00 | 3.31% | 3,562,700 |
| Sep 25, 2025 | 482.00 | 505.00 | 468.00 | 484.00 | 484.00 | 0.41% | 7,641,300 |
| Sep 24, 2025 | 500.00 | 505.00 | 478.00 | 482.00 | 482.00 | -3.21% | 4,290,800 |
| Sep 23, 2025 | 472.00 | 540.00 | 472.00 | 498.00 | 498.00 | 7.33% | 19,209,300 |
| Sep 22, 2025 | 480.00 | 482.00 | 464.00 | 464.00 | 464.00 | -3.73% | 5,852,200 |
| Sep 19, 2025 | 488.00 | 488.00 | 422.00 | 482.00 | 482.00 | -1.63% | 21,802,800 |
| Sep 18, 2025 | 555.00 | 570.00 | 484.00 | 490.00 | 490.00 | -11.71% | 16,734,500 |
| Sep 17, 2025 | 585.00 | 600.00 | 540.00 | 555.00 | 555.00 | -5.93% | 4,677,000 |
| Sep 16, 2025 | 560.00 | 610.00 | 540.00 | 590.00 | 590.00 | 5.36% | 15,423,200 |
| Sep 15, 2025 | 585.00 | 590.00 | 530.00 | 560.00 | 560.00 | -2.61% | 17,277,200 |
| Sep 12, 2025 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | -2.54% | 5,394,500 |
| Sep 11, 2025 | 625.00 | 625.00 | 575.00 | 590.00 | 590.00 | -6.35% | 10,829,700 |
| Sep 10, 2025 | 680.00 | 685.00 | 610.00 | 630.00 | 630.00 | -5.26% | 13,687,500 |
| Sep 9, 2025 | 660.00 | 705.00 | 650.00 | 665.00 | 665.00 | 2.31% | 7,371,100 |
| Sep 8, 2025 | 675.00 | 750.00 | 650.00 | 650.00 | 650.00 | -1.52% | 28,749,800 |
| Sep 4, 2025 | 580.00 | 695.00 | 565.00 | 660.00 | 660.00 | 15.79% | 46,213,100 |
| Sep 3, 2025 | 610.00 | 610.00 | 550.00 | 570.00 | 570.00 | -7.32% | 20,773,100 |
| Sep 2, 2025 | 655.00 | 715.00 | 610.00 | 615.00 | 615.00 | 0.82% | 10,205,700 |
| Sep 1, 2025 | 565.00 | 760.00 | 540.00 | 610.00 | 610.00 | -3.17% | 30,693,700 |
| Aug 29, 2025 | 600.00 | 635.00 | 550.00 | 630.00 | 630.00 | 23.53% | 47,957,600 |
| Aug 28, 2025 | 510.00 | 510.00 | 468.00 | 510.00 | 510.00 | 24.39% | 28,380,400 |
| Aug 27, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 25.00% | 12,474,600 |
| Aug 26, 2025 | 300.00 | 372.00 | 298.00 | 328.00 | 328.00 | 9.33% | 7,190,500 |
| Aug 25, 2025 | 290.00 | 302.00 | 276.00 | 300.00 | 300.00 | 1.35% | 2,954,800 |
| Aug 22, 2025 | 300.00 | 306.00 | 290.00 | 296.00 | 296.00 | -1.33% | 2,518,100 |
| Aug 21, 2025 | 296.00 | 310.00 | 294.00 | 300.00 | 300.00 | -1.96% | 4,198,300 |
| Aug 20, 2025 | 276.00 | 328.00 | 272.00 | 306.00 | 306.00 | 9.29% | 19,456,800 |
| Aug 19, 2025 | 298.00 | 300.00 | 278.00 | 280.00 | 280.00 | 6.06% | 8,448,000 |
| Aug 15, 2025 | 268.00 | 272.00 | 262.00 | 264.00 | 264.00 | - | 446,400 |
| Aug 14, 2025 | 274.00 | 276.00 | 254.00 | 264.00 | 264.00 | -2.94% | 1,300,400 |
| Aug 13, 2025 | 282.00 | 284.00 | 270.00 | 272.00 | 272.00 | -2.86% | 1,218,900 |
| Aug 12, 2025 | 272.00 | 290.00 | 266.00 | 280.00 | 280.00 | 2.94% | 7,190,800 |
| Aug 11, 2025 | 284.00 | 290.00 | 268.00 | 272.00 | 272.00 | -2.16% | 3,074,200 |
| Aug 8, 2025 | 236.00 | 302.00 | 236.00 | 278.00 | 278.00 | 14.88% | 11,536,500 |
| Aug 7, 2025 | 238.00 | 258.00 | 238.00 | 242.00 | 242.00 | 0.83% | 827,700 |
| Aug 6, 2025 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | -0.83% | 1,088,900 |
| Aug 5, 2025 | 242.00 | 246.00 | 234.00 | 242.00 | 242.00 | - | 331,500 |
| Aug 4, 2025 | 246.00 | 252.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,208,200 |
| Aug 1, 2025 | 250.00 | 250.00 | 236.00 | 240.00 | 240.00 | -3.23% | 1,346,100 |
| Jul 31, 2025 | 258.00 | 258.00 | 242.00 | 248.00 | 248.00 | -3.88% | 980,400 |
| Jul 30, 2025 | 264.00 | 264.00 | 248.00 | 258.00 | 258.00 | - | 1,668,300 |
| Jul 29, 2025 | 268.00 | 268.00 | 252.00 | 258.00 | 258.00 | 0.78% | 2,731,400 |
| Jul 28, 2025 | 266.00 | 274.00 | 242.00 | 256.00 | 256.00 | -3.03% | 6,585,200 |
| Jul 25, 2025 | 254.00 | 270.00 | 228.00 | 264.00 | 264.00 | 3.94% | 6,153,400 |
| Jul 24, 2025 | 224.00 | 282.00 | 216.00 | 254.00 | 254.00 | 12.39% | 26,076,600 |
| Jul 23, 2025 | 232.00 | 236.00 | 214.00 | 226.00 | 226.00 | -0.88% | 2,654,200 |
| Jul 22, 2025 | 254.00 | 260.00 | 220.00 | 228.00 | 228.00 | -9.52% | 11,037,200 |
| Jul 21, 2025 | 204.00 | 252.00 | 200.00 | 252.00 | 252.00 | 24.75% | 11,286,100 |
| Jul 18, 2025 | 202.00 | 206.00 | 197.00 | 202.00 | 202.00 | - | 1,464,300 |
| Jul 17, 2025 | 204.00 | 212.00 | 200.00 | 202.00 | 202.00 | - | 773,500 |