Price History - TYRE

Kembali ke Company
Ticker: TYRE
Company: PT King Tire Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 114.00 115.00 113.00 115.00 729,800 0
03-Aug-2026 114.00 115.00 112.00 114.00 547,600 0
31-Jul-2026 113.00 116.00 112.00 113.00 180,600 0
30-Jul-2026 111.00 117.00 109.00 113.00 2,065,600 0
29-Jul-2026 115.00 132.00 106.00 110.00 16,364,800 0
28-Jul-2026 112.00 114.00 111.00 114.00 82,200 0
27-Jul-2026 114.00 114.00 111.00 111.00 342,100 0
24-Jul-2026 114.00 116.00 110.00 114.00 118,000 0
23-Jul-2026 111.00 117.00 111.00 115.00 298,300 0
22-Jul-2026 118.00 118.00 111.00 111.00 411,200 0
21-Jul-2026 114.00 120.00 113.00 115.00 194,900 0
20-Jul-2026 115.00 117.00 114.00 115.00 157,800 0
17-Jul-2026 116.00 118.00 115.00 116.00 124,900 0
16-Jul-2026 112.00 120.00 109.00 116.00 1,404,500 0
15-Jul-2026 112.00 114.00 108.00 112.00 433,900 0
14-Jul-2026 118.00 122.00 110.00 112.00 2,243,500 0
13-Jul-2026 117.00 122.00 115.00 117.00 398,600 0
10-Jul-2026 116.00 122.00 116.00 117.00 283,500 0
09-Jul-2026 119.00 122.00 110.00 115.00 817,300 0
08-Jul-2026 118.00 124.00 117.00 120.00 1,662,800 0
07-Jul-2026 111.00 120.00 105.00 115.00 2,070,800 0
06-Jul-2026 102.00 127.00 99.00 111.00 8,016,000 0
03-Jul-2026 101.00 103.00 98.00 102.00 718,900 0
02-Jul-2026 104.00 104.00 100.00 103.00 450,800 0
01-Jul-2026 106.00 106.00 102.00 104.00 31,400 0
30-Jun-2026 105.00 106.00 100.00 104.00 380,000 0
29-Jun-2026 109.00 112.00 100.00 107.00 68,900 0
26-Jun-2026 105.00 109.00 105.00 109.00 29,600 0
25-Jun-2026 103.00 112.00 100.00 109.00 237,500 0
24-Jun-2026 104.00 108.00 104.00 108.00 33,800 0
23-Jun-2026 108.00 108.00 104.00 108.00 43,300 0
22-Jun-2026 104.00 109.00 104.00 108.00 94,000 0
19-Jun-2026 110.00 111.00 105.00 109.00 92,500 0
18-Jun-2026 109.00 111.00 104.00 110.00 92,200 0
17-Jun-2026 110.00 110.00 104.00 108.00 114,200 0
15-Jun-2026 104.00 112.00 101.00 110.00 129,400 0
12-Jun-2026 102.00 104.00 100.00 103.00 130,800 0
11-Jun-2026 102.00 105.00 96.00 104.00 94,100 0
10-Jun-2026 103.00 105.00 93.00 104.00 89,900 0
09-Jun-2026 99.00 104.00 95.00 103.00 59,800 0
08-Jun-2026 103.00 105.00 90.00 100.00 498,700 0
05-Jun-2026 100.00 104.00 90.00 98.00 99,700 0
04-Jun-2026 103.00 103.00 94.00 100.00 245,200 0
03-Jun-2026 110.00 110.00 100.00 103.00 326,000 0
02-Jun-2026 110.00 110.00 104.00 109.00 100,100 0
29-May-2026 103.00 111.00 103.00 110.00 145,700 0
28-May-2026 108.00 108.00 108.00 108.00 0 0
27-May-2026 108.00 108.00 108.00 108.00 0 0
26-May-2026 115.00 115.00 103.00 108.00 400,800 0
25-May-2026 108.00 114.00 103.00 110.00 288,400 0
22-May-2026 110.00 114.00 102.00 108.00 248,600 0
21-May-2026 108.00 117.00 108.00 109.00 433,900 0
20-May-2026 109.00 114.00 108.00 108.00 810,500 0
19-May-2026 114.00 116.00 108.00 109.00 857,500 0
18-May-2026 115.00 117.00 111.00 115.00 301,200 0
15-May-2026 117.00 117.00 117.00 117.00 0 0
14-May-2026 117.00 117.00 117.00 117.00 0 0
13-May-2026 116.00 118.00 114.00 117.00 165,300 0
12-May-2026 119.00 120.00 113.00 117.00 336,800 0
11-May-2026 114.00 122.00 114.00 120.00 1,415,700 0
08-May-2026 117.00 121.00 113.00 113.00 934,300 0
07-May-2026 120.00 120.00 116.00 117.00 422,400 0
06-May-2026 116.00 119.00 115.00 117.00 786,500 0
05-May-2026 117.00 117.00 114.00 116.00 520,500 0
04-May-2026 120.00 120.00 115.00 117.00 1,130,700 0
30-Apr-2026 121.00 124.00 112.00 120.00 1,869,500 0
29-Apr-2026 127.00 127.00 118.00 121.00 3,324,500 0
28-Apr-2026 119.00 133.00 119.00 126.00 17,613,900 0
27-Apr-2026 115.00 119.00 112.00 118.00 681,400 0
24-Apr-2026 116.00 116.00 113.00 114.00 215,000 0
23-Apr-2026 117.00 117.00 112.00 116.00 360,100 0
22-Apr-2026 117.00 117.00 111.00 116.00 532,100 0
21-Apr-2026 115.00 116.00 110.00 114.00 157,100 0
20-Apr-2026 117.00 117.00 110.00 116.00 66,000 0
17-Apr-2026 113.00 117.00 113.00 117.00 367,600 0
16-Apr-2026 115.00 117.00 113.00 116.00 527,500 0
15-Apr-2026 115.00 115.00 114.00 115.00 399,200 0
14-Apr-2026 115.00 116.00 110.00 115.00 209,500 0
13-Apr-2026 113.00 115.00 103.00 114.00 238,100 0
10-Apr-2026 114.00 115.00 113.00 114.00 56,400 0
09-Apr-2026 115.00 115.00 112.00 114.00 15,400 0
08-Apr-2026 114.00 115.00 112.00 115.00 100,600 0
07-Apr-2026 114.00 114.00 112.00 114.00 9,100 0
06-Apr-2026 115.00 115.00 112.00 114.00 48,900 0
02-Apr-2026 115.00 115.00 115.00 115.00 2,500 0
01-Apr-2026 113.00 115.00 111.00 115.00 118,300 0
31-Mar-2026 114.00 116.00 111.00 115.00 42,300 0
30-Mar-2026 116.00 116.00 111.00 114.00 12,400 0
27-Mar-2026 118.00 118.00 114.00 115.00 13,200 0
26-Mar-2026 116.00 118.00 115.00 116.00 13,700 0
25-Mar-2026 115.00 116.00 112.00 116.00 51,200 0
17-Mar-2026 110.00 116.00 108.00 116.00 272,600 0
16-Mar-2026 113.00 113.00 101.00 110.00 191,800 0
13-Mar-2026 114.00 115.00 110.00 112.00 14,200 0
12-Mar-2026 115.00 116.00 108.00 114.00 74,000 0
11-Mar-2026 113.00 117.00 110.00 116.00 55,200 0
10-Mar-2026 113.00 118.00 110.00 113.00 137,300 0
09-Mar-2026 116.00 118.00 109.00 114.00 590,100 0
06-Mar-2026 114.00 119.00 111.00 118.00 280,300 0
05-Mar-2026 116.00 118.00 107.00 117.00 316,700 0