Price History - KETR

Kembali ke Company
Ticker: KETR
Company: PT Ketrosden Triasmitra Tbk
Date Open High Low Close Volume Value
02-Apr-2024 182.00 193.00 182.00 186.00 213,600 0
01-Apr-2024 214.00 214.00 179.00 182.00 2,098,600 0
28-Mar-2024 222.00 230.00 212.00 216.00 2,781,700 0
27-Mar-2024 236.00 238.00 200.00 236.00 760,500 0
26-Mar-2024 236.00 236.00 236.00 236.00 0 0
25-Mar-2024 236.00 236.00 236.00 236.00 0 0
22-Mar-2024 238.00 238.00 236.00 236.00 1,325,700 0
21-Mar-2024 236.00 236.00 236.00 236.00 654,100 0
20-Mar-2024 236.00 238.00 236.00 236.00 434,100 0
19-Mar-2024 236.00 238.00 236.00 236.00 144,200 0
18-Mar-2024 238.00 238.00 236.00 236.00 885,000 0
15-Mar-2024 236.00 238.00 236.00 238.00 448,000 0
14-Mar-2024 238.00 238.00 236.00 236.00 244,200 0
13-Mar-2024 236.00 238.00 236.00 236.00 483,600 0
08-Mar-2024 236.00 238.00 236.00 236.00 199,400 0
07-Mar-2024 238.00 238.00 236.00 236.00 372,300 0
06-Mar-2024 236.00 238.00 236.00 236.00 219,100 0
05-Mar-2024 236.00 238.00 236.00 236.00 754,400 0
04-Mar-2024 238.00 238.00 236.00 236.00 592,100 0
01-Mar-2024 238.00 238.00 236.00 236.00 962,200 0
29-Feb-2024 238.00 238.00 236.00 236.00 939,200 0
28-Feb-2024 242.00 242.00 236.00 236.00 4,559,100 0
27-Feb-2024 224.00 242.00 220.00 242.00 5,385,600 0
26-Feb-2024 226.00 226.00 218.00 224.00 536,100 0
23-Feb-2024 214.00 224.00 214.00 224.00 418,100 0
22-Feb-2024 226.00 226.00 218.00 218.00 387,200 0
21-Feb-2024 220.00 226.00 220.00 226.00 458,600 0
20-Feb-2024 220.00 226.00 216.00 224.00 690,300 0
19-Feb-2024 208.00 226.00 208.00 224.00 256,900 0
16-Feb-2024 222.00 228.00 220.00 222.00 682,800 0
15-Feb-2024 210.00 226.00 210.00 222.00 335,600 0
13-Feb-2024 226.00 228.00 216.00 222.00 918,900 0
12-Feb-2024 210.00 228.00 210.00 224.00 693,600 0
07-Feb-2024 210.00 228.00 210.00 226.00 431,000 0
06-Feb-2024 212.00 228.00 212.00 222.00 270,800 0
05-Feb-2024 230.00 230.00 222.00 228.00 485,800 0
02-Feb-2024 224.00 232.00 216.00 230.00 1,032,300 0
01-Feb-2024 212.00 228.00 212.00 228.00 426,300 0
31-Jan-2024 216.00 232.00 216.00 230.00 302,900 0
30-Jan-2024 208.00 230.00 208.00 230.00 607,100 0
29-Jan-2024 210.00 236.00 210.00 228.00 533,600 0
26-Jan-2024 234.00 234.00 218.00 224.00 949,300 0
25-Jan-2024 226.00 234.00 202.00 218.00 3,213,400 0
24-Jan-2024 224.00 236.00 224.00 230.00 715,200 0
23-Jan-2024 246.00 246.00 224.00 224.00 520,200 0
22-Jan-2024 246.00 246.00 228.00 230.00 65,400 0
19-Jan-2024 244.00 244.00 228.00 232.00 284,500 0
18-Jan-2024 236.00 236.00 230.00 232.00 233,700 0
17-Jan-2024 226.00 234.00 226.00 234.00 377,700 0
16-Jan-2024 230.00 234.00 230.00 234.00 171,500 0
15-Jan-2024 236.00 236.00 236.00 236.00 0 0
12-Jan-2024 234.00 240.00 234.00 236.00 365,300 0
11-Jan-2024 230.00 238.00 230.00 234.00 375,200 0
10-Jan-2024 228.00 240.00 228.00 238.00 572,100 0
09-Jan-2024 240.00 240.00 236.00 238.00 299,200 0
08-Jan-2024 240.00 240.00 234.00 238.00 967,400 0
05-Jan-2024 232.00 238.00 232.00 236.00 509,500 0
04-Jan-2024 234.00 236.00 232.00 232.00 260,100 0
03-Jan-2024 236.00 236.00 230.00 232.00 512,900 0
02-Jan-2024 234.00 236.00 228.00 236.00 551,300 0
29-Dec-2023 224.00 236.00 224.00 234.00 759,500 0
28-Dec-2023 224.00 230.00 222.00 228.00 704,000 0
27-Dec-2023 224.00 230.00 222.00 226.00 467,600 0
22-Dec-2023 226.00 244.00 224.00 226.00 1,535,100 0
21-Dec-2023 238.00 238.00 226.00 228.00 2,956,900 0
20-Dec-2023 244.00 246.00 238.00 240.00 1,373,900 0
19-Dec-2023 246.00 248.00 238.00 242.00 981,100 0
18-Dec-2023 242.00 252.00 240.00 246.00 480,700 0
15-Dec-2023 248.00 252.00 240.00 242.00 467,700 0
14-Dec-2023 244.00 248.00 242.00 248.00 293,800 0
13-Dec-2023 250.00 250.00 242.00 244.00 864,200 0
12-Dec-2023 242.00 250.00 242.00 244.00 348,400 0
11-Dec-2023 244.00 248.00 238.00 242.00 1,336,200 0
08-Dec-2023 248.00 248.00 238.00 244.00 2,299,100 0
07-Dec-2023 250.00 256.00 246.00 248.00 935,600 0
06-Dec-2023 254.00 260.00 250.00 250.00 904,700 0
05-Dec-2023 260.00 264.00 254.00 254.00 964,400 0
04-Dec-2023 246.00 260.00 244.00 260.00 2,119,500 0
01-Dec-2023 260.00 262.00 246.00 248.00 4,848,500 0
30-Nov-2023 262.00 270.00 258.00 258.00 2,926,500 0
29-Nov-2023 266.00 270.00 260.00 262.00 1,141,600 0
28-Nov-2023 270.00 270.00 260.00 264.00 2,089,000 0
27-Nov-2023 268.00 276.00 260.00 266.00 2,213,300 0
24-Nov-2023 266.00 272.00 258.00 266.00 2,923,900 0
23-Nov-2023 270.00 294.00 264.00 266.00 14,127,300 0
22-Nov-2023 288.00 294.00 256.00 270.00 15,801,900 0
21-Nov-2023 246.00 292.00 238.00 288.00 49,370,800 0
20-Nov-2023 228.00 242.00 224.00 238.00 4,327,500 0
17-Nov-2023 234.00 236.00 226.00 228.00 1,472,600 0
16-Nov-2023 224.00 250.00 224.00 230.00 7,931,800 0
15-Nov-2023 224.00 228.00 222.00 224.00 447,300 0
14-Nov-2023 226.00 228.00 220.00 224.00 518,800 0
13-Nov-2023 218.00 226.00 216.00 224.00 1,259,800 0
10-Nov-2023 230.00 230.00 216.00 216.00 3,553,300 0
09-Nov-2023 240.00 244.00 230.00 230.00 4,006,300 0
08-Nov-2023 230.00 244.00 230.00 238.00 10,422,600 0
07-Nov-2023 220.00 234.00 216.00 230.00 5,325,000 0
06-Nov-2023 222.00 222.00 210.00 216.00 1,416,900 0
03-Nov-2023 228.00 232.00 222.00 222.00 3,011,400 0
02-Nov-2023 228.00 234.00 218.00 224.00 5,395,500 0