PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 113.00 | 113.00 | 92.000 | 94.000 | 94.000 | 1,509,600 |
| 2024-08-12 | 97.000 | 99.000 | 93.000 | 96.000 | 96.000 | 3,827,100 |
| 2024-08-09 | 97.000 | 100.00 | 95.000 | 97.000 | 97.000 | 379,300 |
| 2024-08-08 | 99.000 | 99.000 | 94.000 | 97.000 | 97.000 | 1,249,200 |
| 2024-08-07 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 622,500 |
| 2024-08-06 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 294,900 |
| 2024-08-05 | 101.00 | 102.00 | 97.000 | 100.00 | 100.00 | 1,456,000 |
| 2024-08-02 | 101.00 | 105.00 | 99.000 | 101.00 | 101.00 | 821,300 |
| 2024-08-01 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 505,300 |
| 2024-07-31 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | 3,407,800 |
| 2024-07-30 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 643,900 |
| 2024-07-29 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,312,000 |
| 2024-07-26 | 99.000 | 106.00 | 99.000 | 103.00 | 103.00 | 2,940,900 |
| 2024-07-25 | 100.00 | 105.00 | 99.000 | 99.000 | 99.000 | 2,601,400 |
| 2024-07-24 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,429,400 |
| 2024-07-23 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | 2,069,900 |
| 2024-07-22 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,328,200 |
| 2024-07-19 | 111.00 | 111.00 | 102.00 | 102.00 | 102.00 | 1,655,200 |
| 2024-07-18 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2,024,200 |
| 2024-07-17 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | 3,844,400 |
| 2024-07-16 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,086,300 |
| 2024-07-15 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4,978,000 |
| 2024-07-12 | 104.00 | 113.00 | 103.00 | 107.00 | 107.00 | 15,958,700 |
| 2024-07-11 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 4,762,600 |
| 2024-07-10 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 8,735,800 |
| 2024-07-09 | 100.00 | 106.00 | 98.000 | 105.00 | 105.00 | 16,814,200 |
| 2024-07-08 | 100.00 | 101.00 | 95.000 | 100.00 | 100.00 | 10,462,400 |
| 2024-07-05 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 11,568,700 |
| 2024-07-04 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 11,246,100 |
| 2024-07-03 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 13,654,100 |
| 2024-07-02 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 15,117,300 |
| 2024-07-01 | 90.000 | 105.00 | 90.000 | 102.00 | 102.00 | 13,275,400 |
| 2024-06-28 | 106.00 | 109.00 | 103.00 | 104.00 | 104.00 | 22,301,100 |
| 2024-06-27 | 109.00 | 113.00 | 104.00 | 106.00 | 106.00 | 28,579,900 |
| 2024-06-26 | 130.00 | 131.00 | 108.00 | 108.00 | 108.00 | 112,010,500 |
| 2024-06-25 | 98.000 | 120.00 | 89.000 | 120.00 | 120.00 | 168,917,500 |
| 2024-06-24 | 106.00 | 110.00 | 88.000 | 89.000 | 89.000 | 82,107,100 |
| 2024-06-21 | 112.00 | 117.00 | 105.00 | 105.00 | 105.00 | 34,088,400 |
| 2024-06-20 | 120.00 | 127.00 | 111.00 | 111.00 | 111.00 | 39,959,400 |
| 2024-06-19 | 127.00 | 136.00 | 105.00 | 119.00 | 119.00 | 96,208,200 |
| 2024-06-14 | 195.00 | 195.00 | 127.00 | 127.00 | 127.00 | 75,184,900 |
| 2024-06-13 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | 22,768,600 |
| 2024-06-12 | 199.00 | 220.00 | 195.00 | 195.00 | 195.00 | 63,522,800 |
| 2024-06-11 | 202.00 | 202.00 | 195.00 | 198.00 | 198.00 | 67,816,800 |
| 2024-06-10 | 202.00 | 208.00 | 197.00 | 202.00 | 202.00 | 40,013,400 |
| 2024-06-07 | 200.00 | 230.00 | 198.00 | 202.00 | 202.00 | 36,942,700 |
| 2024-06-06 | 202.00 | 208.00 | 198.00 | 200.00 | 200.00 | 30,979,200 |
| 2024-06-05 | 248.00 | 248.00 | 200.00 | 200.00 | 200.00 | 35,450,100 |
| 2024-06-04 | 206.00 | 240.00 | 198.00 | 230.00 | 230.00 | 21,958,900 |
| 2024-06-03 | 198.00 | 214.00 | 195.00 | 202.00 | 202.00 | 24,376,900 |
| 2024-05-31 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 9,201,400 |
| 2024-05-30 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | 9,957,100 |
| 2024-05-29 | 200.00 | 200.00 | 193.00 | 198.00 | 198.00 | 15,718,400 |
| 2024-05-28 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 14,972,600 |
| 2024-05-27 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 14,152,900 |
| 2024-05-22 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | 6,193,300 |
| 2024-05-21 | 202.00 | 206.00 | 197.00 | 199.00 | 199.00 | 9,703,000 |
| 2024-05-20 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | 5,816,400 |
| 2024-05-17 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 15,457,200 |
| 2024-05-16 | 198.00 | 204.00 | 195.00 | 200.00 | 200.00 | 28,492,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.