PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 246.00 | 254.00 | 244.00 | 254.00 | 254.00 | 61,469,200 |
| 2023-05-08 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 57,481,600 |
| 2023-05-05 | 252.00 | 254.00 | 242.00 | 248.00 | 248.00 | 71,573,700 |
| 2023-05-04 | 266.00 | 270.00 | 248.00 | 252.00 | 252.00 | 118,134,800 |
| 2023-05-03 | 260.00 | 268.00 | 256.00 | 266.00 | 266.00 | 56,843,200 |
| 2023-05-02 | 256.00 | 272.00 | 254.00 | 260.00 | 260.00 | 69,238,200 |
| 2023-04-28 | 264.00 | 264.00 | 254.00 | 256.00 | 256.00 | 73,610,000 |
| 2023-04-27 | 260.00 | 266.00 | 252.00 | 264.00 | 264.00 | 90,464,100 |
| 2023-04-26 | 264.00 | 264.00 | 256.00 | 262.00 | 262.00 | 67,106,100 |
| 2023-04-18 | 256.00 | 266.00 | 252.00 | 264.00 | 264.00 | 88,138,400 |
| 2023-04-17 | 258.00 | 264.00 | 250.00 | 256.00 | 256.00 | 66,068,800 |
| 2023-04-14 | 254.00 | 266.00 | 246.00 | 256.00 | 256.00 | 138,341,100 |
| 2023-04-13 | 266.00 | 268.00 | 248.00 | 254.00 | 254.00 | 152,316,400 |
| 2023-04-12 | 280.00 | 284.00 | 262.00 | 266.00 | 266.00 | 167,606,600 |
| 2023-04-11 | 278.00 | 286.00 | 270.00 | 280.00 | 280.00 | 96,605,500 |
| 2023-04-10 | 274.00 | 278.00 | 268.00 | 276.00 | 276.00 | 57,211,200 |
| 2023-04-06 | 270.00 | 278.00 | 266.00 | 276.00 | 276.00 | 97,540,600 |
| 2023-04-05 | 280.00 | 286.00 | 262.00 | 272.00 | 272.00 | 177,272,800 |
| 2023-04-04 | 276.00 | 280.00 | 268.00 | 280.00 | 280.00 | 101,603,400 |
| 2023-04-03 | 266.00 | 276.00 | 264.00 | 274.00 | 274.00 | 95,969,100 |
| 2023-03-31 | 260.00 | 266.00 | 256.00 | 264.00 | 264.00 | 87,258,000 |
| 2023-03-30 | 270.00 | 278.00 | 252.00 | 260.00 | 260.00 | 179,435,800 |
| 2023-03-29 | 280.00 | 282.00 | 270.00 | 270.00 | 270.00 | 86,767,800 |
| 2023-03-28 | 266.00 | 282.00 | 266.00 | 280.00 | 280.00 | 124,735,600 |
| 2023-03-27 | 314.00 | 314.00 | 276.00 | 276.00 | 276.00 | 243,954,400 |
| 2023-03-24 | 278.00 | 296.00 | 276.00 | 296.00 | 296.00 | 190,352,100 |
| 2023-03-21 | 270.00 | 282.00 | 268.00 | 276.00 | 276.00 | 195,581,000 |
| 2023-03-20 | 254.00 | 270.00 | 250.00 | 268.00 | 268.00 | 115,385,000 |
| 2023-03-17 | 288.00 | 304.00 | 268.00 | 268.00 | 268.00 | 278,908,400 |
| 2023-03-16 | 290.00 | 302.00 | 278.00 | 288.00 | 288.00 | 327,100,600 |
| 2023-03-15 | 272.00 | 290.00 | 270.00 | 288.00 | 288.00 | 294,689,900 |
| 2023-03-14 | 262.00 | 280.00 | 254.00 | 270.00 | 270.00 | 246,142,900 |
| 2023-03-13 | 288.00 | 294.00 | 266.00 | 266.00 | 266.00 | 204,662,400 |
| 2023-03-10 | 274.00 | 292.00 | 258.00 | 286.00 | 286.00 | 385,603,400 |
| 2023-03-09 | 238.00 | 276.00 | 232.00 | 272.00 | 272.00 | 569,466,200 |
| 2023-03-08 | 200.00 | 238.00 | 190.00 | 236.00 | 236.00 | 579,752,300 |
← NewerPage 15 of 15 · 876 trading days
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.