PT King Tire Indonesia Tbk (IDX:TYRE)
Indonesia
· Delayed Price · Currency is IDR 118.00
+1.00 (0.85%)
At close: Mar 6, 2026
IDX:TYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 116.00 | 118.00 | 107.00 | 117.00 | 117.00 | - | 316,700 |
| Mar 4, 2026 | 117.00 | 120.00 | 101.00 | 117.00 | 117.00 | -0.85% | 239,800 |
| Mar 3, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | -0.84% | 139,900 |
| Mar 2, 2026 | 116.00 | 125.00 | 115.00 | 119.00 | 119.00 | - | 2,120,600 |
| Feb 27, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | -0.83% | 154,100 |
| Feb 26, 2026 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | - | 278,900 |
| Feb 25, 2026 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | - | 32,900 |
| Feb 24, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 73,400 |
| Feb 23, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 105,700 |
| Feb 20, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 165,900 |
| Feb 19, 2026 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 3.39% | 558,000 |
| Feb 18, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 93,300 |
| Feb 13, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 173,800 |
| Feb 12, 2026 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | - | 410,200 |
| Feb 11, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 138,500 |
| Feb 10, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 249,500 |
| Feb 9, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 192,700 |
| Feb 6, 2026 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | -0.85% | 231,000 |
| Feb 5, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 243,200 |
| Feb 4, 2026 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 0.85% | 250,600 |
| Feb 3, 2026 | 122.00 | 122.00 | 115.00 | 118.00 | 118.00 | - | 282,200 |
| Feb 2, 2026 | 125.00 | 125.00 | 115.00 | 118.00 | 118.00 | -4.07% | 615,200 |
| Jan 30, 2026 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | 2.50% | 416,900 |
| Jan 29, 2026 | 126.00 | 126.00 | 111.00 | 120.00 | 120.00 | -3.23% | 618,100 |
| Jan 28, 2026 | 118.00 | 127.00 | 111.00 | 124.00 | 124.00 | -0.80% | 5,648,200 |
| Jan 27, 2026 | 126.00 | 146.00 | 125.00 | 125.00 | 125.00 | -0.79% | 20,778,700 |
| Jan 26, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 43,800 |
| Jan 23, 2026 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | -1.57% | 280,000 |
| Jan 22, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 542,500 |
| Jan 21, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 265,000 |
| Jan 20, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 77,900 |
| Jan 19, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 207,000 |
| Jan 15, 2026 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | - | 494,100 |
| Jan 14, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 303,200 |
| Jan 13, 2026 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 77,700 |
| Jan 12, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | - | 917,900 |
| Jan 9, 2026 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | -0.78% | 789,200 |
| Jan 8, 2026 | 123.00 | 137.00 | 122.00 | 129.00 | 129.00 | 4.88% | 6,749,800 |
| Jan 7, 2026 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 301,900 |
| Jan 6, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | -0.81% | 2,001,100 |
| Jan 5, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 240,700 |
| Jan 2, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 175,600 |
| Dec 30, 2025 | 123.00 | 123.00 | 119.00 | 123.00 | 123.00 | - | 3,962,400 |
| Dec 29, 2025 | 121.00 | 124.00 | 120.00 | 123.00 | 123.00 | 1.65% | 511,100 |
| Dec 24, 2025 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 332,100 |
| Dec 23, 2025 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | - | 121,900 |
| Dec 22, 2025 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 199,000 |
| Dec 19, 2025 | 123.00 | 124.00 | 117.00 | 122.00 | 122.00 | - | 451,100 |
| Dec 18, 2025 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | -1.61% | 2,006,200 |
| Dec 17, 2025 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | -2.36% | 1,237,600 |
| Dec 16, 2025 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | - | 653,300 |
| Dec 15, 2025 | 127.00 | 128.00 | 123.00 | 127.00 | 127.00 | 0.79% | 243,900 |
| Dec 12, 2025 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | 228,600 |
| Dec 11, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 117,300 |
| Dec 10, 2025 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 277,800 |
| Dec 9, 2025 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 95,700 |
| Dec 8, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 258,600 |
| Dec 5, 2025 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.40% | 193,300 |
| Dec 4, 2025 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 698,000 |
| Dec 3, 2025 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 106,000 |
| Dec 2, 2025 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | - | 184,500 |
| Dec 1, 2025 | 125.00 | 132.00 | 122.00 | 126.00 | 126.00 | - | 660,300 |
| Nov 28, 2025 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 0.80% | 418,400 |
| Nov 27, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | - | 127,200 |
| Nov 26, 2025 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.79% | 270,400 |
| Nov 25, 2025 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 80,000 |
| Nov 24, 2025 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 76,000 |
| Nov 21, 2025 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | - | 145,000 |
| Nov 20, 2025 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 263,600 |
| Nov 19, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 86,900 |
| Nov 18, 2025 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1.60% | 98,400 |
| Nov 17, 2025 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -1.57% | 1,042,200 |
| Nov 14, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 43,600 |
| Nov 13, 2025 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 214,800 |
| Nov 12, 2025 | 129.00 | 135.00 | 123.00 | 128.00 | 128.00 | -0.78% | 1,466,300 |
| Nov 11, 2025 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 634,200 |
| Nov 10, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 66,300 |
| Nov 7, 2025 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 32,700 |
| Nov 6, 2025 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 129,500 |
| Nov 5, 2025 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 0.78% | 247,800 |
| Nov 4, 2025 | 127.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1.59% | 68,200 |
| Nov 3, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 38,800 |
| Oct 31, 2025 | 126.00 | 130.00 | 124.00 | 128.00 | 128.00 | 2.40% | 560,400 |
| Oct 30, 2025 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 101,300 |
| Oct 29, 2025 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 163,400 |
| Oct 28, 2025 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | -1.57% | 802,100 |
| Oct 27, 2025 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | - | 89,700 |
| Oct 24, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 85,600 |
| Oct 23, 2025 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | -0.78% | 161,300 |
| Oct 22, 2025 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 38,100 |
| Oct 21, 2025 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | - | 49,700 |
| Oct 20, 2025 | 121.00 | 130.00 | 121.00 | 128.00 | 128.00 | 5.79% | 1,203,100 |
| Oct 17, 2025 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | -2.42% | 1,040,700 |
| Oct 16, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 927,300 |
| Oct 15, 2025 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | -2.34% | 297,600 |
| Oct 14, 2025 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 691,100 |
| Oct 13, 2025 | 126.00 | 133.00 | 126.00 | 128.00 | 128.00 | - | 788,900 |
| Oct 10, 2025 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 0.79% | 449,700 |
| Oct 9, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.05% | 469,400 |
| Oct 8, 2025 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | - | 864,300 |