PT Ketrosden Triasmitra (IDX:KETR)
Indonesia
· Delayed Price · Currency is IDR 525.00
-15.00 (-2.78%)
Apr 29, 2026, 11:59 AM WIB
PT Ketrosden Triasmitra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 550.00 | 550.00 | 520.00 | 530.00 | - | -1.85% | 7,313,300 |
| Apr 28, 2026 | 520.00 | 540.00 | 490.00 | 540.00 | 540.00 | 4.85% | 30,930,700 |
| Apr 27, 2026 | 515.00 | 560.00 | 510.00 | 515.00 | 515.00 | -1.90% | 25,654,700 |
| Apr 24, 2026 | 585.00 | 595.00 | 515.00 | 525.00 | 525.00 | -7.08% | 66,075,100 |
| Apr 23, 2026 | 625.00 | 630.00 | 565.00 | 565.00 | 565.00 | -8.87% | 68,735,500 |
| Apr 22, 2026 | 565.00 | 665.00 | 550.00 | 620.00 | 620.00 | 12.73% | 228,274,600 |
| Apr 21, 2026 | 510.00 | 555.00 | 492.00 | 550.00 | 550.00 | 7.84% | 80,822,800 |
| Apr 20, 2026 | 620.00 | 620.00 | 505.00 | 510.00 | 510.00 | -8.11% | 277,782,300 |
| Apr 17, 2026 | 464.00 | 555.00 | 454.00 | 555.00 | 555.00 | 24.44% | 227,032,400 |
| Apr 16, 2026 | 442.00 | 458.00 | 426.00 | 446.00 | 446.00 | 2.29% | 53,473,300 |
| Apr 15, 2026 | 442.00 | 448.00 | 426.00 | 436.00 | 436.00 | - | 43,460,500 |
| Apr 14, 2026 | 448.00 | 454.00 | 422.00 | 436.00 | 436.00 | -1.36% | 74,973,000 |
| Apr 13, 2026 | 406.00 | 480.00 | 402.00 | 442.00 | 442.00 | 8.33% | 88,878,800 |
| Apr 10, 2026 | 404.00 | 418.00 | 398.00 | 408.00 | 408.00 | 1.49% | 33,356,800 |
| Apr 9, 2026 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | -2.43% | 12,290,400 |
| Apr 8, 2026 | 410.00 | 418.00 | 400.00 | 412.00 | 412.00 | 3.00% | 32,292,100 |
| Apr 7, 2026 | 402.00 | 418.00 | 392.00 | 400.00 | 400.00 | -0.50% | 17,330,900 |
| Apr 6, 2026 | 398.00 | 408.00 | 392.00 | 402.00 | 402.00 | 1.52% | 11,220,800 |
| Apr 2, 2026 | 418.00 | 418.00 | 396.00 | 396.00 | 396.00 | -5.71% | 21,295,600 |
| Apr 1, 2026 | 404.00 | 430.00 | 400.00 | 420.00 | 420.00 | 4.48% | 36,230,800 |
| Mar 31, 2026 | 408.00 | 412.00 | 392.00 | 402.00 | 402.00 | -0.99% | 10,372,000 |
| Mar 30, 2026 | 398.00 | 410.00 | 386.00 | 406.00 | 406.00 | 0.50% | 12,118,200 |
| Mar 27, 2026 | 424.00 | 424.00 | 400.00 | 404.00 | 404.00 | -4.72% | 9,113,300 |
| Mar 26, 2026 | 420.00 | 440.00 | 416.00 | 424.00 | 424.00 | 0.95% | 20,953,200 |
| Mar 25, 2026 | 408.00 | 422.00 | 394.00 | 420.00 | 420.00 | 3.96% | 14,388,600 |
| Mar 17, 2026 | 400.00 | 408.00 | 382.00 | 404.00 | 404.00 | 4.12% | 19,440,600 |
| Mar 16, 2026 | 392.00 | 408.00 | 364.00 | 388.00 | 388.00 | -0.51% | 17,282,300 |
| Mar 13, 2026 | 414.00 | 420.00 | 384.00 | 390.00 | 390.00 | -6.25% | 22,319,000 |
| Mar 12, 2026 | 436.00 | 450.00 | 404.00 | 416.00 | 416.00 | -5.02% | 23,225,200 |
| Mar 11, 2026 | 424.00 | 460.00 | 420.00 | 438.00 | 438.00 | 3.79% | 23,421,600 |
| Mar 10, 2026 | 424.00 | 428.00 | 400.00 | 422.00 | 422.00 | 3.94% | 18,193,500 |
| Mar 9, 2026 | 414.00 | 440.00 | 404.00 | 406.00 | 406.00 | -13.25% | 20,228,400 |
| Mar 6, 2026 | 500.00 | 500.00 | 462.00 | 468.00 | 468.00 | -9.13% | 13,618,700 |
| Mar 5, 2026 | 472.00 | 515.00 | 472.00 | 515.00 | 515.00 | 11.96% | 16,677,200 |
| Mar 4, 2026 | 492.00 | 492.00 | 450.00 | 460.00 | 460.00 | -6.88% | 26,211,100 |
| Mar 3, 2026 | 492.00 | 515.00 | 490.00 | 494.00 | 494.00 | -1.20% | 13,079,100 |
| Mar 2, 2026 | 535.00 | 550.00 | 494.00 | 500.00 | 500.00 | -10.71% | 30,808,300 |
| Feb 27, 2026 | 555.00 | 575.00 | 530.00 | 560.00 | 560.00 | - | 17,073,500 |
| Feb 26, 2026 | 610.00 | 645.00 | 560.00 | 560.00 | 560.00 | -8.20% | 37,987,000 |
| Feb 25, 2026 | 585.00 | 620.00 | 585.00 | 610.00 | 610.00 | 4.27% | 15,856,400 |
| Feb 24, 2026 | 620.00 | 620.00 | 570.00 | 585.00 | 585.00 | -4.88% | 29,957,400 |
| Feb 23, 2026 | 615.00 | 640.00 | 595.00 | 615.00 | 615.00 | -1.60% | 22,814,800 |
| Feb 20, 2026 | 665.00 | 670.00 | 625.00 | 625.00 | 625.00 | -5.30% | 23,713,200 |
| Feb 19, 2026 | 690.00 | 720.00 | 655.00 | 660.00 | 660.00 | -2.22% | 31,020,500 |
| Feb 18, 2026 | 660.00 | 695.00 | 650.00 | 675.00 | 675.00 | 0.75% | 24,159,900 |
| Feb 13, 2026 | 685.00 | 690.00 | 660.00 | 670.00 | 670.00 | -2.19% | 9,214,300 |
| Feb 12, 2026 | 715.00 | 730.00 | 685.00 | 685.00 | 685.00 | -2.84% | 13,130,100 |
| Feb 11, 2026 | 685.00 | 730.00 | 685.00 | 705.00 | 705.00 | 2.92% | 15,030,600 |
| Feb 10, 2026 | 680.00 | 700.00 | 660.00 | 685.00 | 685.00 | 1.48% | 11,570,700 |
| Feb 9, 2026 | 640.00 | 680.00 | 625.00 | 675.00 | 675.00 | 5.47% | 6,348,500 |
| Feb 6, 2026 | 660.00 | 700.00 | 630.00 | 640.00 | 640.00 | -9.22% | 14,898,600 |
| Feb 5, 2026 | 670.00 | 715.00 | 660.00 | 705.00 | 705.00 | 0.71% | 7,449,100 |
| Feb 4, 2026 | 795.00 | 795.00 | 685.00 | 700.00 | 700.00 | -5.41% | 18,361,200 |
| Feb 3, 2026 | 575.00 | 750.00 | 575.00 | 740.00 | 740.00 | 15.63% | 27,749,700 |
| Feb 2, 2026 | 735.00 | 755.00 | 640.00 | 640.00 | 640.00 | -14.67% | 27,369,400 |
| Jan 30, 2026 | 855.00 | 855.00 | 730.00 | 750.00 | 750.00 | -6.25% | 27,780,100 |
| Jan 29, 2026 | 750.00 | 805.00 | 680.00 | 800.00 | 800.00 | 0.63% | 46,562,400 |
| Jan 28, 2026 | 745.00 | 910.00 | 745.00 | 795.00 | 795.00 | -9.14% | 59,348,900 |
| Jan 27, 2026 | 875.00 | 895.00 | 830.00 | 875.00 | 875.00 | -0.57% | 19,998,000 |
| Jan 26, 2026 | 970.00 | 1,040.00 | 870.00 | 880.00 | 880.00 | -6.38% | 63,489,400 |
| Jan 23, 2026 | 990.00 | 990.00 | 880.00 | 940.00 | 940.00 | -4.08% | 40,723,500 |
| Jan 22, 2026 | 965.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | 1.55% | 40,556,300 |
| Jan 21, 2026 | 1,010.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | -5.39% | 42,788,300 |
| Jan 20, 2026 | 1,020.00 | 1,040.00 | 990.00 | 1,020.00 | 1,020.00 | - | 29,090,100 |
| Jan 19, 2026 | 1,080.00 | 1,090.00 | 995.00 | 1,020.00 | 1,020.00 | -5.12% | 42,435,500 |
| Jan 15, 2026 | 1,110.00 | 1,145.00 | 1,055.00 | 1,075.00 | 1,075.00 | -1.38% | 26,167,800 |
| Jan 14, 2026 | 1,080.00 | 1,105.00 | 1,030.00 | 1,090.00 | 1,090.00 | 3.32% | 20,630,300 |
| Jan 13, 2026 | 1,135.00 | 1,190.00 | 1,045.00 | 1,055.00 | 1,055.00 | -3.65% | 44,112,900 |
| Jan 12, 2026 | 1,175.00 | 1,175.00 | 1,030.00 | 1,095.00 | 1,095.00 | -4.78% | 52,288,900 |
| Jan 9, 2026 | 1,165.00 | 1,205.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 36,233,600 |
| Jan 8, 2026 | 1,145.00 | 1,260.00 | 1,120.00 | 1,150.00 | 1,150.00 | 3.14% | 92,371,400 |
| Jan 7, 2026 | 1,125.00 | 1,145.00 | 1,065.00 | 1,115.00 | 1,115.00 | -1.76% | 54,682,000 |
| Jan 6, 2026 | 1,180.00 | 1,190.00 | 1,115.00 | 1,135.00 | 1,135.00 | -4.62% | 44,881,100 |
| Jan 5, 2026 | 1,090.00 | 1,315.00 | 1,065.00 | 1,190.00 | 1,190.00 | 9.17% | 117,656,500 |
| Jan 2, 2026 | 1,070.00 | 1,115.00 | 1,050.00 | 1,090.00 | 1,090.00 | 1.87% | 24,670,500 |
| Dec 30, 2025 | 1,105.00 | 1,125.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.93% | 18,926,200 |
| Dec 29, 2025 | 1,020.00 | 1,120.00 | 980.00 | 1,080.00 | 1,080.00 | 5.88% | 32,350,500 |
| Dec 24, 2025 | 1,115.00 | 1,115.00 | 1,015.00 | 1,020.00 | 1,020.00 | -8.52% | 30,355,800 |
| Dec 23, 2025 | 1,075.00 | 1,160.00 | 1,000.00 | 1,115.00 | 1,115.00 | 5.69% | 61,086,100 |
| Dec 22, 2025 | 935.00 | 1,080.00 | 855.00 | 1,055.00 | 1,055.00 | 12.83% | 98,967,900 |
| Dec 19, 2025 | 1,120.00 | 1,125.00 | 935.00 | 935.00 | 935.00 | -14.61% | 98,213,100 |
| Dec 18, 2025 | 1,115.00 | 1,200.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.35% | 83,170,300 |
| Dec 17, 2025 | 1,140.00 | 1,210.00 | 1,070.00 | 1,110.00 | 1,110.00 | - | 107,055,000 |
| Dec 16, 2025 | 1,230.00 | 1,280.00 | 1,035.00 | 1,110.00 | 1,110.00 | -8.64% | 207,855,900 |
| Dec 15, 2025 | 1,205.00 | 1,330.00 | 1,080.00 | 1,215.00 | 1,215.00 | -3.57% | 166,622,700 |
| Dec 12, 2025 | 1,550.00 | 1,595.00 | 1,260.00 | 1,260.00 | 1,260.00 | -14.86% | 193,052,600 |
| Dec 10, 2025 | 1,360.00 | 1,505.00 | 1,310.00 | 1,480.00 | 1,480.00 | 22.82% | 291,881,800 |
| Dec 9, 2025 | 1,185.00 | 1,205.00 | 1,020.00 | 1,205.00 | 1,205.00 | 24.87% | 167,870,700 |
| Dec 8, 2025 | 830.00 | 965.00 | 800.00 | 965.00 | 965.00 | 24.52% | 254,512,500 |
| Dec 5, 2025 | 625.00 | 775.00 | 620.00 | 775.00 | 775.00 | 25.00% | 226,035,300 |
| Dec 4, 2025 | 600.00 | 640.00 | 585.00 | 620.00 | 620.00 | 5.08% | 80,967,700 |
| Dec 3, 2025 | 555.00 | 615.00 | 545.00 | 590.00 | 590.00 | 8.26% | 68,775,300 |
| Dec 2, 2025 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | -2.68% | 25,777,400 |
| Dec 1, 2025 | 615.00 | 615.00 | 545.00 | 560.00 | 560.00 | -6.67% | 43,290,300 |
| Nov 28, 2025 | 585.00 | 615.00 | 560.00 | 600.00 | 600.00 | 2.56% | 46,603,400 |
| Nov 27, 2025 | 560.00 | 660.00 | 550.00 | 585.00 | 585.00 | 6.36% | 105,590,500 |
| Nov 26, 2025 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | 0.92% | 38,996,100 |
| Nov 25, 2025 | 595.00 | 600.00 | 530.00 | 545.00 | 545.00 | -6.84% | 51,005,400 |
| Nov 24, 2025 | 482.00 | 595.00 | 466.00 | 585.00 | 585.00 | 21.88% | 100,760,000 |
| Nov 21, 2025 | 476.00 | 490.00 | 470.00 | 480.00 | 480.00 | 1.27% | 9,659,100 |