Price History - TYRE

Kembali ke Company
Ticker: TYRE
Company: PT King Tire Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 105.00 108.00 105.00 107.00 438,400 0
08-Oct-2026 108.00 109.00 103.00 108.00 132,700 0
07-Oct-2026 107.00 110.00 105.00 109.00 1,373,700 0
06-Oct-2026 109.00 110.00 106.00 109.00 329,300 0
05-Oct-2026 106.00 110.00 106.00 109.00 190,700 0
02-Oct-2026 106.00 110.00 105.00 108.00 379,200 0
01-Oct-2026 110.00 110.00 105.00 108.00 927,200 0
30-Sep-2026 105.00 110.00 105.00 108.00 619,600 0
29-Sep-2026 106.00 108.00 104.00 107.00 45,300 0
28-Sep-2026 110.00 110.00 101.00 108.00 308,000 0
25-Sep-2026 110.00 110.00 106.00 109.00 201,000 0
24-Sep-2026 111.00 111.00 108.00 109.00 819,000 0
23-Sep-2026 109.00 110.00 107.00 109.00 920,400 0
22-Sep-2026 112.00 112.00 107.00 110.00 1,241,500 0
21-Sep-2026 112.00 113.00 110.00 112.00 498,200 0
18-Sep-2026 113.00 113.00 111.00 112.00 871,000 0
17-Sep-2026 114.00 114.00 110.00 112.00 1,231,900 0
16-Sep-2026 118.00 118.00 110.00 111.00 2,153,000 0
15-Sep-2026 112.00 126.00 109.00 116.00 4,294,400 0
14-Sep-2026 110.00 113.00 108.00 111.00 526,500 0
11-Sep-2026 124.00 136.00 110.00 110.00 13,116,100 0
10-Sep-2026 115.00 117.00 114.00 114.00 1,650,400 0
09-Sep-2026 115.00 116.00 114.00 115.00 1,392,300 0
08-Sep-2026 113.00 114.00 111.00 113.00 535,800 0
07-Sep-2026 116.00 116.00 112.00 113.00 111,000 0
04-Sep-2026 114.00 114.00 111.00 114.00 407,700 0
03-Sep-2026 113.00 116.00 112.00 114.00 1,470,900 0
02-Sep-2026 113.00 113.00 109.00 112.00 1,832,700 0
01-Sep-2026 113.00 114.00 109.00 113.00 1,404,000 0
31-Aug-2026 113.00 114.00 111.00 113.00 155,700 0
28-Aug-2026 112.00 113.00 111.00 113.00 107,100 0
27-Aug-2026 112.00 114.00 111.00 112.00 215,900 0
26-Aug-2026 112.00 115.00 109.00 112.00 2,625,200 0
24-Aug-2026 114.00 114.00 111.00 112.00 1,038,100 0
21-Aug-2026 113.00 118.00 111.00 112.00 2,347,200 0
20-Aug-2026 112.00 115.00 111.00 114.00 283,900 0
19-Aug-2026 111.00 115.00 110.00 113.00 93,300 0
18-Aug-2026 111.00 114.00 111.00 113.00 240,200 0
14-Aug-2026 114.00 116.00 112.00 112.00 12,600 0
13-Aug-2026 114.00 114.00 111.00 114.00 230,700 0
12-Aug-2026 115.00 115.00 110.00 114.00 599,400 0
11-Aug-2026 113.00 121.00 111.00 114.00 2,239,900 0
10-Aug-2026 117.00 117.00 111.00 113.00 756,000 0
07-Aug-2026 116.00 119.00 111.00 115.00 561,000 0
06-Aug-2026 116.00 116.00 113.00 116.00 346,000 0
05-Aug-2026 115.00 116.00 114.00 116.00 1,020,500 0
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