PT Ketrosden Triasmitra Tbk(ID:KETR)
Rp498.00+6.00 (+1.22%)
ID:KETR
PT Ketrosden Triasmitra Tbk historical prices
Rp498.00
At close:+6.00 (+1.22%)
PT Ketrosden Triasmitra Tbk (KETR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 492.00 | 525.00 | 488.00 | 498.00 | 498.00 | +1.22% | 20,753,199 | 0.45 |
| Nov 10, 2026 | 474.00 | 498.00 | 472.00 | 492.00 | 492.00 | +7.89% | 19,080,100 | 0.41 |
| Nov 09, 2026 | 456.00 | 492.00 | 454.00 | 470.00 | 470.00 | +3.07% | 23,826,900 | 0.52 |
| Nov 06, 2026 | 454.00 | 466.00 | 436.00 | 456.00 | 456.00 | -1.30% | 10,142,200 | 0.22 |
| Nov 05, 2026 | 452.00 | 472.00 | 448.00 | 462.00 | 462.00 | +5.00% | 16,416,301 | 0.36 |
| Nov 04, 2026 | 434.00 | 448.00 | 434.00 | 440.00 | 440.00 | -5.58% | 27,713,400 | 0.60 |
| Nov 03, 2026 | 510.00 | 515.00 | 466.00 | 466.00 | 466.00 | -6.80% | 22,903,600 | 0.49 |
| Nov 02, 2026 | 470.00 | 530.00 | 444.00 | 500.00 | 500.00 | +6.38% | 27,178,400 | 0.58 |
| Oct 30, 2026 | 476.00 | 486.00 | 444.00 | 470.00 | 470.00 | -1.26% | 41,094,400 | 0.87 |
| Oct 29, 2026 | 515.00 | 525.00 | 476.00 | 476.00 | 476.00 | -6.67% | 73,579,600 | 1.59 |
| Oct 28, 2026 | 535.00 | 545.00 | 510.00 | 510.00 | 510.00 | -6.42% | 67,319,400 | 1.48 |
| Oct 27, 2026 | 575.00 | 585.00 | 545.00 | 545.00 | 545.00 | -6.84% | 62,029,500 | 1.39 |
| Oct 26, 2026 | 625.00 | 635.00 | 585.00 | 585.00 | 585.00 | -6.40% | 46,280,200 | 1.05 |
| Oct 23, 2026 | 595.00 | 650.00 | 585.00 | 625.00 | 625.00 | +5.04% | 39,489,900 | 0.91 |
| Oct 22, 2026 | 580.00 | 635.00 | 580.00 | 595.00 | 595.00 | -1.65% | 34,835,400 | 0.81 |
| Oct 21, 2026 | 665.00 | 670.00 | 605.00 | 605.00 | 605.00 | -6.92% | 45,059,700 | 1.05 |
| Oct 20, 2026 | 570.00 | 660.00 | 570.00 | 650.00 | 650.00 | +6.56% | 89,998,800 | 2.14 |
| Oct 19, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -6.87% | 3,624,000 | 0.09 |
| Oct 16, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -14.94% | 11,623,000 | 0.27 |
| Oct 15, 2026 | 780.00 | 840.00 | 740.00 | 770.00 | 770.00 | -5.52% | 50,307,700 | 1.19 |
| Oct 14, 2026 | 850.00 | 855.00 | 805.00 | 815.00 | 815.00 | -4.12% | 18,350,800 | 0.43 |
| Oct 13, 2026 | 750.00 | 870.00 | 705.00 | 850.00 | 850.00 | +9.68% | 57,470,200 | 1.38 |
| Oct 12, 2026 | 880.00 | 885.00 | 775.00 | 775.00 | 775.00 | -12.43% | 47,531,100 | 1.16 |
| Oct 09, 2026 | 850.00 | 890.00 | 805.00 | 885.00 | 885.00 | +3.51% | 38,814,800 | 0.95 |
| Oct 08, 2026 | 910.00 | 920.00 | 855.00 | 855.00 | 855.00 | -6.56% | 38,242,000 | 0.95 |
| Oct 07, 2026 | 930.00 | 970.00 | 910.00 | 915.00 | 915.00 | -1.08% | 34,720,800 | 0.87 |
| Oct 06, 2026 | 930.00 | 930.00 | 870.00 | 925.00 | 925.00 | -0.54% | 47,664,500 | 1.21 |
| Oct 05, 2026 | 945.00 | 960.00 | 905.00 | 930.00 | 930.00 | -0.53% | 62,791,700 | 1.63 |
| Oct 02, 2026 | 970.00 | 970.00 | 935.00 | 935.00 | 935.00 | -2.60% | 25,541,100 | 0.67 |
| Oct 01, 2026 | 955.00 | 995.00 | 945.00 | 960.00 | 960.00 | -0.52% | 22,495,100 | 0.59 |
| Sep 30, 2026 | 995.00 | 1,010.00 | 960.00 | 965.00 | 965.00 | -2.53% | 26,411,200 | 0.70 |
| Sep 29, 2026 | 1,005.00 | 1,020.00 | 950.00 | 990.00 | 990.00 | -1.49% | 55,288,800 | 1.50 |
| Sep 28, 2026 | 965.00 | 1,050.00 | 940.00 | 1,005.00 | 1,005.00 | +3.08% | 79,958,800 | 2.23 |
| Sep 25, 2026 | 930.00 | 1,025.00 | 930.00 | 975.00 | 975.00 | +4.84% | 81,337,900 | 2.32 |
| Sep 24, 2026 | 965.00 | 965.00 | 915.00 | 930.00 | 930.00 | -4.12% | 26,886,700 | 0.77 |
| Sep 23, 2026 | 915.00 | 975.00 | 885.00 | 970.00 | 970.00 | +7.18% | 32,689,200 | 0.95 |
| Sep 22, 2026 | 940.00 | 970.00 | 870.00 | 905.00 | 905.00 | -3.21% | 34,564,800 | 1.01 |
| Sep 21, 2026 | 980.00 | 985.00 | 925.00 | 935.00 | 935.00 | -6.03% | 29,084,200 | 0.85 |
| Sep 18, 2026 | 1,005.00 | 1,010.00 | 960.00 | 995.00 | 995.00 | +0.51% | 22,337,200 | 0.65 |
| Sep 17, 2026 | 935.00 | 1,060.00 | 930.00 | 990.00 | 990.00 | +7.03% | 70,179,300 | 2.08 |
| Sep 16, 2026 | 910.00 | 955.00 | 895.00 | 925.00 | 925.00 | +2.21% | 28,866,200 | 0.85 |
| Sep 15, 2026 | 905.00 | 920.00 | 880.00 | 905.00 | 905.00 | 0.00% | 19,348,600 | 0.57 |
| Sep 14, 2026 | 955.00 | 955.00 | 830.00 | 905.00 | 905.00 | -5.24% | 98,941,600 | 3.01 |
| Sep 11, 2026 | 910.00 | 1,030.00 | 900.00 | 955.00 | 955.00 | +2.69% | 92,238,000 | 2.94 |
| Sep 10, 2026 | 930.00 | 980.00 | 875.00 | 930.00 | 930.00 | -1.06% | 70,173,900 | 2.24 |
| Sep 09, 2026 | 935.00 | 990.00 | 890.00 | 940.00 | 940.00 | +2.17% | 67,468,100 | 2.15 |
| Sep 08, 2026 | 870.00 | 920.00 | 850.00 | 920.00 | 920.00 | +6.36% | 47,972,300 | 1.47 |
| Sep 07, 2026 | 855.00 | 875.00 | 805.00 | 865.00 | 865.00 | +1.17% | 22,632,100 | 0.68 |
| Sep 04, 2026 | 855.00 | 875.00 | 840.00 | 855.00 | 855.00 | +1.18% | 18,705,700 | 0.56 |
| Sep 03, 2026 | 865.00 | 865.00 | 830.00 | 845.00 | 845.00 | -0.59% | 20,739,500 | 0.61 |
