PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 240.00 | 258.00 | 234.00 | 252.00 | 252.00 | 2,298,300 |
| 2024-01-30 | 252.00 | 252.00 | 234.00 | 236.00 | 236.00 | 4,389,900 |
| 2024-01-29 | 242.00 | 246.00 | 234.00 | 242.00 | 242.00 | 2,329,000 |
| 2024-01-26 | 246.00 | 246.00 | 236.00 | 242.00 | 242.00 | 2,039,400 |
| 2024-01-25 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | 1,785,300 |
| 2024-01-24 | 246.00 | 252.00 | 242.00 | 246.00 | 246.00 | 1,102,000 |
| 2024-01-23 | 254.00 | 258.00 | 238.00 | 244.00 | 244.00 | 3,336,100 |
| 2024-01-22 | 256.00 | 262.00 | 252.00 | 254.00 | 254.00 | 2,620,900 |
| 2024-01-19 | 254.00 | 268.00 | 250.00 | 256.00 | 256.00 | 2,395,500 |
| 2024-01-18 | 250.00 | 260.00 | 244.00 | 254.00 | 254.00 | 3,395,300 |
| 2024-01-17 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 3,189,600 |
| 2024-01-16 | 254.00 | 256.00 | 244.00 | 248.00 | 248.00 | 1,174,700 |
| 2024-01-15 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2024-01-12 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 992,800 |
| 2024-01-11 | 264.00 | 268.00 | 258.00 | 262.00 | 262.00 | 1,687,700 |
| 2024-01-10 | 250.00 | 266.00 | 250.00 | 264.00 | 264.00 | 2,480,300 |
| 2024-01-09 | 264.00 | 264.00 | 238.00 | 246.00 | 246.00 | 2,516,700 |
| 2024-01-08 | 268.00 | 268.00 | 258.00 | 264.00 | 264.00 | 1,232,100 |
| 2024-01-05 | 266.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1,507,400 |
| 2024-01-04 | 270.00 | 272.00 | 260.00 | 266.00 | 266.00 | 2,202,900 |
| 2024-01-03 | 250.00 | 274.00 | 250.00 | 266.00 | 266.00 | 2,904,500 |
| 2024-01-02 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 1,143,200 |
| 2023-12-29 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 748,600 |
| 2023-12-28 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 943,200 |
| 2023-12-27 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 578,900 |
| 2023-12-22 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 735,900 |
| 2023-12-21 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 1,775,400 |
| 2023-12-20 | 242.00 | 250.00 | 240.00 | 240.00 | 240.00 | 1,576,400 |
| 2023-12-19 | 244.00 | 252.00 | 242.00 | 242.00 | 242.00 | 1,087,800 |
| 2023-12-18 | 248.00 | 256.00 | 242.00 | 244.00 | 244.00 | 1,132,900 |
| 2023-12-15 | 250.00 | 258.00 | 246.00 | 248.00 | 248.00 | 913,600 |
| 2023-12-14 | 252.00 | 258.00 | 248.00 | 250.00 | 250.00 | 1,227,500 |
| 2023-12-13 | 254.00 | 258.00 | 248.00 | 256.00 | 256.00 | 1,444,900 |
| 2023-12-12 | 248.00 | 262.00 | 246.00 | 254.00 | 254.00 | 2,494,500 |
| 2023-12-11 | 248.00 | 264.00 | 244.00 | 248.00 | 248.00 | 2,026,300 |
| 2023-12-08 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 1,677,900 |
| 2023-12-07 | 246.00 | 254.00 | 232.00 | 250.00 | 250.00 | 4,807,500 |
| 2023-12-06 | 258.00 | 258.00 | 242.00 | 246.00 | 246.00 | 4,541,400 |
| 2023-12-05 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 1,591,900 |
| 2023-12-04 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 2,023,700 |
| 2023-12-01 | 268.00 | 282.00 | 262.00 | 268.00 | 268.00 | 5,133,400 |
| 2023-11-30 | 270.00 | 274.00 | 254.00 | 268.00 | 268.00 | 6,363,700 |
| 2023-11-29 | 282.00 | 292.00 | 268.00 | 270.00 | 270.00 | 13,764,000 |
| 2023-11-28 | 284.00 | 302.00 | 274.00 | 282.00 | 282.00 | 8,501,500 |
| 2023-11-27 | 286.00 | 302.00 | 284.00 | 300.00 | 300.00 | 4,360,600 |
| 2023-11-24 | 286.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1,688,200 |
| 2023-11-23 | 290.00 | 300.00 | 282.00 | 286.00 | 286.00 | 3,975,800 |
| 2023-11-22 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | 4,071,800 |
| 2023-11-21 | 286.00 | 300.00 | 276.00 | 290.00 | 290.00 | 4,550,400 |
| 2023-11-20 | 312.00 | 312.00 | 282.00 | 286.00 | 286.00 | 5,573,100 |
| 2023-11-17 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 3,072,400 |
| 2023-11-16 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | 3,471,300 |
| 2023-11-15 | 318.00 | 324.00 | 310.00 | 318.00 | 318.00 | 6,246,600 |
| 2023-11-14 | 320.00 | 324.00 | 314.00 | 318.00 | 318.00 | 7,236,600 |
| 2023-11-13 | 296.00 | 316.00 | 296.00 | 316.00 | 316.00 | 4,744,200 |
| 2023-11-10 | 320.00 | 320.00 | 296.00 | 298.00 | 298.00 | 1,778,900 |
| 2023-11-09 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 1,393,600 |
| 2023-11-08 | 306.00 | 312.00 | 292.00 | 298.00 | 298.00 | 3,925,300 |
| 2023-11-07 | 286.00 | 302.00 | 278.00 | 302.00 | 302.00 | 4,377,400 |
| 2023-11-06 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 1,569,300 |
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.