PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 200.00 | 202.00 | 196.00 | 202.00 | 202.00 | 14,322,800 |
| 2024-05-14 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 13,773,400 |
| 2024-05-13 | 208.00 | 210.00 | 198.00 | 200.00 | 200.00 | 22,206,000 |
| 2024-05-08 | 210.00 | 212.00 | 198.00 | 204.00 | 204.00 | 27,014,900 |
| 2024-05-07 | 197.00 | 210.00 | 196.00 | 210.00 | 210.00 | 33,161,000 |
| 2024-05-06 | 208.00 | 208.00 | 197.00 | 197.00 | 197.00 | 28,300,100 |
| 2024-05-03 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | 20,071,600 |
| 2024-05-02 | 220.00 | 222.00 | 197.00 | 216.00 | 216.00 | 31,135,000 |
| 2024-04-30 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 21,475,600 |
| 2024-04-29 | 216.00 | 222.00 | 206.00 | 220.00 | 220.00 | 25,247,700 |
| 2024-04-26 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 18,766,300 |
| 2024-04-25 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 16,519,300 |
| 2024-04-24 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 17,290,900 |
| 2024-04-23 | 220.00 | 228.00 | 214.00 | 222.00 | 222.00 | 15,942,700 |
| 2024-04-22 | 224.00 | 226.00 | 214.00 | 220.00 | 220.00 | 18,895,900 |
| 2024-04-19 | 224.00 | 228.00 | 214.00 | 224.00 | 224.00 | 14,918,700 |
| 2024-04-18 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 13,731,200 |
| 2024-04-17 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 13,637,700 |
| 2024-04-16 | 232.00 | 236.00 | 222.00 | 232.00 | 232.00 | 5,852,900 |
| 2024-04-05 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 21,023,400 |
| 2024-04-04 | 234.00 | 254.00 | 232.00 | 238.00 | 238.00 | 23,013,900 |
| 2024-04-03 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 11,650,700 |
| 2024-04-02 | 238.00 | 244.00 | 234.00 | 236.00 | 236.00 | 14,185,100 |
| 2024-04-01 | 234.00 | 240.00 | 230.00 | 236.00 | 236.00 | 11,934,800 |
| 2024-03-28 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | 16,124,400 |
| 2024-03-27 | 234.00 | 236.00 | 230.00 | 236.00 | 236.00 | 17,511,500 |
| 2024-03-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-22 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 9,584,200 |
| 2024-03-21 | 240.00 | 244.00 | 234.00 | 240.00 | 240.00 | 12,949,500 |
| 2024-03-20 | 246.00 | 250.00 | 238.00 | 238.00 | 238.00 | 17,234,400 |
| 2024-03-19 | 254.00 | 264.00 | 248.00 | 248.00 | 248.00 | 16,247,100 |
| 2024-03-18 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | 11,034,200 |
| 2024-03-15 | 264.00 | 266.00 | 244.00 | 254.00 | 254.00 | 7,426,700 |
| 2024-03-14 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 7,168,100 |
| 2024-03-13 | 338.00 | 338.00 | 264.00 | 264.00 | 264.00 | 9,492,500 |
| 2024-03-08 | 256.00 | 280.00 | 256.00 | 274.00 | 274.00 | 9,132,900 |
| 2024-03-07 | 270.00 | 286.00 | 252.00 | 256.00 | 256.00 | 28,551,000 |
| 2024-03-06 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 11,484,700 |
| 2024-03-05 | 268.00 | 274.00 | 262.00 | 268.00 | 268.00 | 10,962,800 |
| 2024-03-04 | 268.00 | 276.00 | 258.00 | 268.00 | 268.00 | 9,994,600 |
| 2024-03-01 | 254.00 | 272.00 | 248.00 | 268.00 | 268.00 | 14,647,400 |
| 2024-02-29 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 15,302,600 |
| 2024-02-28 | 264.00 | 264.00 | 246.00 | 258.00 | 258.00 | 16,126,600 |
| 2024-02-27 | 290.00 | 290.00 | 242.00 | 250.00 | 250.00 | 16,155,800 |
| 2024-02-26 | 244.00 | 254.00 | 238.00 | 248.00 | 248.00 | 13,713,800 |
| 2024-02-23 | 248.00 | 252.00 | 242.00 | 244.00 | 244.00 | 8,656,000 |
| 2024-02-22 | 246.00 | 250.00 | 240.00 | 248.00 | 248.00 | 10,849,600 |
| 2024-02-21 | 240.00 | 246.00 | 234.00 | 242.00 | 242.00 | 9,566,700 |
| 2024-02-20 | 236.00 | 242.00 | 232.00 | 240.00 | 240.00 | 7,046,200 |
| 2024-02-19 | 236.00 | 246.00 | 226.00 | 236.00 | 236.00 | 6,428,900 |
| 2024-02-16 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 5,886,200 |
| 2024-02-15 | 236.00 | 246.00 | 234.00 | 240.00 | 240.00 | 6,563,400 |
| 2024-02-13 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | 3,636,200 |
| 2024-02-12 | 238.00 | 242.00 | 234.00 | 240.00 | 240.00 | 2,942,300 |
| 2024-02-07 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | 5,264,300 |
| 2024-02-06 | 244.00 | 244.00 | 234.00 | 242.00 | 242.00 | 3,863,300 |
| 2024-02-05 | 248.00 | 250.00 | 238.00 | 246.00 | 246.00 | 5,053,000 |
| 2024-02-02 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1,382,500 |
| 2024-02-01 | 276.00 | 276.00 | 244.00 | 250.00 | 250.00 | 6,150,100 |
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.