PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 412.00 | 420.00 | 406.00 | 412.00 | 412.00 | 25,496,000 |
| 2023-08-09 | 390.00 | 410.00 | 382.00 | 410.00 | 410.00 | 33,803,400 |
| 2023-08-08 | 482.00 | 482.00 | 386.00 | 392.00 | 392.00 | 25,490,600 |
| 2023-08-07 | 370.00 | 400.00 | 370.00 | 392.00 | 392.00 | 31,962,100 |
| 2023-08-04 | 390.00 | 390.00 | 358.00 | 368.00 | 368.00 | 30,550,500 |
| 2023-08-03 | 362.00 | 380.00 | 362.00 | 372.00 | 372.00 | 24,091,700 |
| 2023-08-02 | 366.00 | 368.00 | 350.00 | 360.00 | 360.00 | 22,594,300 |
| 2023-08-01 | 332.00 | 352.00 | 332.00 | 352.00 | 352.00 | 23,667,100 |
| 2023-07-31 | 320.00 | 332.00 | 312.00 | 330.00 | 330.00 | 21,873,200 |
| 2023-07-28 | 324.00 | 332.00 | 318.00 | 320.00 | 320.00 | 39,471,700 |
| 2023-07-27 | 344.00 | 344.00 | 322.00 | 322.00 | 322.00 | 15,711,500 |
| 2023-07-26 | 340.00 | 354.00 | 338.00 | 344.00 | 344.00 | 17,317,400 |
| 2023-07-25 | 320.00 | 338.00 | 318.00 | 338.00 | 338.00 | 21,646,600 |
| 2023-07-24 | 298.00 | 318.00 | 298.00 | 318.00 | 318.00 | 23,737,300 |
| 2023-07-21 | 366.00 | 366.00 | 290.00 | 298.00 | 298.00 | 11,673,800 |
| 2023-07-20 | 306.00 | 306.00 | 290.00 | 294.00 | 294.00 | 20,223,100 |
| 2023-07-18 | 302.00 | 330.00 | 302.00 | 304.00 | 304.00 | 31,135,900 |
| 2023-07-17 | 294.00 | 304.00 | 292.00 | 302.00 | 302.00 | 28,195,100 |
| 2023-07-14 | 300.00 | 310.00 | 286.00 | 292.00 | 292.00 | 28,783,700 |
| 2023-07-13 | 324.00 | 324.00 | 278.00 | 296.00 | 296.00 | 91,836,300 |
| 2023-07-12 | 250.00 | 310.00 | 248.00 | 310.00 | 310.00 | 119,745,800 |
| 2023-07-11 | 240.00 | 250.00 | 238.00 | 248.00 | 248.00 | 26,154,300 |
| 2023-07-10 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 15,335,500 |
| 2023-07-07 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 10,364,500 |
| 2023-07-06 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 14,662,400 |
| 2023-07-05 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 10,300,500 |
| 2023-07-04 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | 12,489,200 |
| 2023-07-03 | 270.00 | 270.00 | 246.00 | 246.00 | 246.00 | 39,930,400 |
| 2023-06-27 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 13,227,500 |
| 2023-06-26 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | 26,522,000 |
| 2023-06-23 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 21,291,600 |
| 2023-06-22 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 23,255,200 |
| 2023-06-21 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 28,505,100 |
| 2023-06-20 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 31,632,100 |
| 2023-06-19 | 262.00 | 268.00 | 260.00 | 268.00 | 268.00 | 39,203,800 |
| 2023-06-16 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 30,246,500 |
| 2023-06-15 | 256.00 | 264.00 | 254.00 | 262.00 | 262.00 | 45,148,300 |
| 2023-06-14 | 256.00 | 262.00 | 254.00 | 254.00 | 254.00 | 35,328,800 |
| 2023-06-13 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | 27,387,100 |
| 2023-06-12 | 254.00 | 260.00 | 252.00 | 258.00 | 258.00 | 38,167,800 |
| 2023-06-09 | 250.00 | 258.00 | 248.00 | 256.00 | 256.00 | 32,966,800 |
| 2023-06-08 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 53,564,600 |
| 2023-06-07 | 248.00 | 258.00 | 246.00 | 258.00 | 258.00 | 44,688,000 |
| 2023-06-06 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 43,295,300 |
| 2023-06-05 | 254.00 | 256.00 | 246.00 | 248.00 | 248.00 | 50,356,800 |
| 2023-05-31 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | 60,024,700 |
| 2023-05-30 | 258.00 | 262.00 | 254.00 | 256.00 | 256.00 | 58,681,800 |
| 2023-05-29 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 50,014,700 |
| 2023-05-26 | 250.00 | 260.00 | 248.00 | 254.00 | 254.00 | 58,325,100 |
| 2023-05-25 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 56,153,000 |
| 2023-05-24 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 54,638,600 |
| 2023-05-23 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 61,954,500 |
| 2023-05-22 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 48,003,600 |
| 2023-05-19 | 236.00 | 242.00 | 234.00 | 242.00 | 242.00 | 55,301,300 |
| 2023-05-17 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 51,426,300 |
| 2023-05-16 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 50,682,200 |
| 2023-05-15 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 62,224,100 |
| 2023-05-12 | 242.00 | 248.00 | 230.00 | 236.00 | 236.00 | 139,441,800 |
| 2023-05-11 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 123,864,300 |
| 2023-05-10 | 254.00 | 258.00 | 248.00 | 258.00 | 258.00 | 48,304,600 |
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.