PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 1,569,300 |
| 2023-11-03 | 274.00 | 280.00 | 266.00 | 280.00 | 280.00 | 2,390,900 |
| 2023-11-02 | 268.00 | 280.00 | 266.00 | 272.00 | 272.00 | 4,191,500 |
| 2023-11-01 | 290.00 | 298.00 | 264.00 | 268.00 | 268.00 | 14,019,300 |
| 2023-10-31 | 284.00 | 296.00 | 264.00 | 290.00 | 290.00 | 3,427,800 |
| 2023-10-30 | 298.00 | 302.00 | 268.00 | 284.00 | 284.00 | 5,969,200 |
| 2023-10-27 | 306.00 | 312.00 | 298.00 | 298.00 | 298.00 | 7,323,300 |
| 2023-10-26 | 306.00 | 308.00 | 290.00 | 304.00 | 304.00 | 8,907,900 |
| 2023-10-25 | 312.00 | 336.00 | 300.00 | 304.00 | 304.00 | 25,327,100 |
| 2023-10-24 | 280.00 | 324.00 | 278.00 | 310.00 | 310.00 | 29,298,300 |
| 2023-10-23 | 282.00 | 292.00 | 266.00 | 278.00 | 278.00 | 11,781,700 |
| 2023-10-20 | 250.00 | 294.00 | 242.00 | 280.00 | 280.00 | 18,441,900 |
| 2023-10-19 | 238.00 | 248.00 | 236.00 | 246.00 | 246.00 | 1,405,200 |
| 2023-10-18 | 250.00 | 256.00 | 240.00 | 240.00 | 240.00 | 1,761,700 |
| 2023-10-17 | 266.00 | 266.00 | 248.00 | 250.00 | 250.00 | 2,966,400 |
| 2023-10-16 | 238.00 | 268.00 | 230.00 | 258.00 | 258.00 | 9,614,300 |
| 2023-10-13 | 226.00 | 238.00 | 222.00 | 238.00 | 238.00 | 1,813,500 |
| 2023-10-12 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1,502,400 |
| 2023-10-11 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | 2,387,300 |
| 2023-10-10 | 224.00 | 236.00 | 224.00 | 226.00 | 226.00 | 1,115,100 |
| 2023-10-09 | 224.00 | 236.00 | 216.00 | 224.00 | 224.00 | 1,732,400 |
| 2023-10-06 | 234.00 | 238.00 | 210.00 | 222.00 | 222.00 | 10,688,900 |
| 2023-10-05 | 242.00 | 252.00 | 232.00 | 234.00 | 234.00 | 2,751,200 |
| 2023-10-04 | 244.00 | 246.00 | 228.00 | 242.00 | 242.00 | 9,069,700 |
| 2023-10-03 | 268.00 | 268.00 | 240.00 | 244.00 | 244.00 | 10,967,100 |
| 2023-10-02 | 274.00 | 278.00 | 270.00 | 272.00 | 272.00 | 4,646,700 |
| 2023-09-29 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 6,733,200 |
| 2023-09-27 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 6,560,200 |
| 2023-09-26 | 278.00 | 282.00 | 274.00 | 278.00 | 278.00 | 6,677,500 |
| 2023-09-25 | 282.00 | 286.00 | 274.00 | 278.00 | 278.00 | 6,372,000 |
| 2023-09-22 | 280.00 | 282.00 | 274.00 | 282.00 | 282.00 | 9,636,900 |
| 2023-09-21 | 272.00 | 280.00 | 268.00 | 280.00 | 280.00 | 8,433,200 |
| 2023-09-20 | 280.00 | 286.00 | 268.00 | 272.00 | 272.00 | 10,277,100 |
| 2023-09-19 | 264.00 | 286.00 | 262.00 | 284.00 | 284.00 | 11,115,100 |
| 2023-09-18 | 286.00 | 292.00 | 264.00 | 264.00 | 264.00 | 12,992,000 |
| 2023-09-15 | 292.00 | 296.00 | 284.00 | 290.00 | 290.00 | 10,114,400 |
| 2023-09-14 | 290.00 | 296.00 | 288.00 | 296.00 | 296.00 | 11,713,700 |
| 2023-09-13 | 288.00 | 294.00 | 286.00 | 294.00 | 294.00 | 11,189,300 |
| 2023-09-12 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | 11,075,300 |
| 2023-09-11 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | 11,351,300 |
| 2023-09-08 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 12,554,500 |
| 2023-09-07 | 292.00 | 302.00 | 292.00 | 296.00 | 296.00 | 13,177,500 |
| 2023-09-06 | 296.00 | 298.00 | 282.00 | 296.00 | 296.00 | 14,721,700 |
| 2023-09-05 | 312.00 | 314.00 | 278.00 | 298.00 | 298.00 | 34,663,700 |
| 2023-09-04 | 336.00 | 340.00 | 310.00 | 314.00 | 314.00 | 24,815,100 |
| 2023-09-01 | 340.00 | 342.00 | 330.00 | 336.00 | 336.00 | 13,614,300 |
| 2023-08-31 | 356.00 | 356.00 | 336.00 | 342.00 | 342.00 | 17,508,500 |
| 2023-08-30 | 364.00 | 366.00 | 350.00 | 356.00 | 356.00 | 16,057,500 |
| 2023-08-29 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | 12,309,100 |
| 2023-08-28 | 358.00 | 368.00 | 358.00 | 366.00 | 366.00 | 15,495,900 |
| 2023-08-25 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | 10,897,000 |
| 2023-08-24 | 356.00 | 364.00 | 354.00 | 358.00 | 358.00 | 14,002,700 |
| 2023-08-23 | 360.00 | 362.00 | 354.00 | 356.00 | 356.00 | 12,734,200 |
| 2023-08-22 | 348.00 | 360.00 | 348.00 | 360.00 | 360.00 | 18,843,000 |
| 2023-08-21 | 330.00 | 348.00 | 326.00 | 348.00 | 348.00 | 19,227,700 |
| 2023-08-18 | 380.00 | 386.00 | 324.00 | 328.00 | 328.00 | 70,624,400 |
| 2023-08-16 | 380.00 | 388.00 | 358.00 | 380.00 | 380.00 | 54,909,800 |
| 2023-08-15 | 386.00 | 394.00 | 380.00 | 380.00 | 380.00 | 23,610,300 |
| 2023-08-14 | 420.00 | 426.00 | 386.00 | 386.00 | 386.00 | 42,047,400 |
| 2023-08-11 | 412.00 | 422.00 | 408.00 | 418.00 | 418.00 | 28,927,300 |
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.