PT King Tire Indonesia Tbk(ID:TYRE)
89.00-2.00 (-2.20%)
ID:TYRE
PT King Tire Indonesia Tbk historical prices
89.00
At close:-2.00 (-2.20%)
PT King Tire Indonesia Tbk (TYRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 91.00 | 91.00 | 86.00 | 89.00 | 89.00 | -2.20% | 20,600 | 0.02 |
| Nov 10, 2026 | 90.00 | 92.00 | 85.00 | 91.00 | 91.00 | +9.64% | 1,459,700 | 1.40 |
| Nov 09, 2026 | 80.00 | 90.00 | 80.00 | 90.00 | 90.00 | +8.43% | 151,500 | 0.14 |
| Nov 06, 2026 | 84.00 | 85.00 | 80.00 | 83.00 | 83.00 | 0.00% | 168,100 | 0.16 |
| Nov 05, 2026 | 82.00 | 85.00 | 79.00 | 83.00 | 83.00 | -1.19% | 460,100 | 0.42 |
| Nov 04, 2026 | 86.00 | 94.00 | 80.00 | 84.00 | 84.00 | +2.44% | 3,082,800 | 2.95 |
| Nov 03, 2026 | 91.00 | 91.00 | 82.00 | 82.00 | 82.00 | -6.82% | 614,500 | 0.59 |
| Nov 02, 2026 | 86.00 | 89.00 | 81.00 | 88.00 | 88.00 | +2.33% | 76,500 | 0.07 |
| Oct 30, 2026 | 87.00 | 90.00 | 84.00 | 86.00 | 86.00 | -4.44% | 1,473,100 | 1.41 |
| Oct 29, 2026 | 93.00 | 93.00 | 85.00 | 90.00 | 90.00 | -1.10% | 708,100 | 0.68 |
| Oct 28, 2026 | 97.00 | 97.00 | 89.00 | 91.00 | 91.00 | -4.21% | 350,100 | 0.34 |
| Oct 27, 2026 | 98.00 | 98.00 | 89.00 | 95.00 | 95.00 | 0.00% | 527,300 | 0.50 |
| Oct 26, 2026 | 95.00 | 102.00 | 91.00 | 95.00 | 95.00 | 0.00% | 1,043,100 | 0.80 |
| Oct 23, 2026 | 94.00 | 99.00 | 88.00 | 95.00 | 95.00 | +2.15% | 1,228,500 | 0.95 |
| Oct 22, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | -1.06% | 254,800 | 0.20 |
| Oct 21, 2026 | 98.00 | 98.00 | 88.00 | 94.00 | 94.00 | +3.30% | 718,500 | 0.56 |
| Oct 20, 2026 | 87.00 | 97.00 | 87.00 | 91.00 | 91.00 | 0.00% | 527,900 | 0.41 |
| Oct 19, 2026 | 91.00 | 100.00 | 85.00 | 91.00 | 91.00 | 0.00% | 2,240,900 | 1.80 |
| Oct 16, 2026 | 100.00 | 120.00 | 91.00 | 91.00 | 91.00 | -14.15% | 4,203,300 | 3.55 |
| Oct 15, 2026 | 106.00 | 110.00 | 103.00 | 106.00 | 106.00 | +0.95% | 292,900 | 0.25 |
| Oct 14, 2026 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | -0.94% | 442,500 | 0.38 |
| Oct 13, 2026 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.00% | 47,000 | 0.04 |
| Oct 12, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | -0.93% | 147,400 | 0.12 |
| Oct 09, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 438,400 | 0.36 |
| Oct 08, 2026 | 108.00 | 109.00 | 103.00 | 108.00 | 108.00 | -0.92% | 132,700 | 0.11 |
| Oct 07, 2026 | 107.00 | 110.00 | 105.00 | 109.00 | 109.00 | 0.00% | 1,373,700 | 1.13 |
| Oct 06, 2026 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.00% | 329,300 | 0.27 |
| Oct 05, 2026 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | +0.93% | 190,700 | 0.15 |
| Oct 02, 2026 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 0.00% | 379,200 | 0.30 |
| Oct 01, 2026 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 0.00% | 927,200 | 0.67 |
| Sep 30, 2026 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | +0.93% | 619,600 | 0.45 |
| Sep 29, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | -0.93% | 45,300 | 0.03 |
| Sep 28, 2026 | 110.00 | 110.00 | 101.00 | 108.00 | 108.00 | -0.92% | 308,000 | 0.22 |
| Sep 25, 2026 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.00% | 201,000 | 0.14 |
| Sep 24, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.00% | 819,000 | 0.59 |
| Sep 23, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 920,400 | 0.67 |
| Sep 22, 2026 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | -1.79% | 1,241,500 | 0.92 |
| Sep 21, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.00% | 498,200 | 0.37 |
| Sep 18, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.00% | 871,000 | 0.65 |
| Sep 17, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | +0.90% | 1,231,900 | 0.94 |
| Sep 16, 2026 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | -4.31% | 2,153,000 | 1.68 |
| Sep 15, 2026 | 112.00 | 126.00 | 109.00 | 116.00 | 116.00 | +4.50% | 4,294,400 | 3.53 |
| Sep 14, 2026 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | +0.91% | 526,500 | 0.44 |
| Sep 11, 2026 | 124.00 | 136.00 | 110.00 | 110.00 | 110.00 | -3.51% | 13,116,100 | 13.11 |
| Sep 10, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,650,400 | 1.69 |
| Sep 09, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +1.77% | 1,392,300 | 1.46 |
| Sep 08, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.00% | 535,800 | 0.56 |
| Sep 07, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 111,000 | 0.12 |
| Sep 04, 2026 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.00% | 407,700 | 0.43 |
| Sep 03, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | +1.79% | 1,470,900 | 1.59 |
