PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 9,843,700 |
| 2026-07-30 | 110.00 | 113.00 | 105.00 | 110.00 | 110.00 | 11,525,400 |
| 2026-07-29 | 111.00 | 113.00 | 105.00 | 108.00 | 108.00 | 11,073,800 |
| 2026-07-28 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 9,281,100 |
| 2026-07-27 | 110.00 | 118.00 | 108.00 | 111.00 | 111.00 | 25,584,600 |
| 2026-07-24 | 114.00 | 114.00 | 105.00 | 110.00 | 110.00 | 14,724,200 |
| 2026-07-23 | 113.00 | 124.00 | 109.00 | 113.00 | 113.00 | 41,961,300 |
| 2026-07-22 | 133.00 | 135.00 | 114.00 | 114.00 | 114.00 | 111,218,600 |
| 2026-07-21 | 107.00 | 137.00 | 102.00 | 133.00 | 133.00 | 223,905,900 |
| 2026-07-20 | 102.00 | 123.00 | 101.00 | 105.00 | 105.00 | 74,417,100 |
| 2026-07-17 | 99.000 | 109.00 | 98.000 | 101.00 | 101.00 | 28,004,300 |
| 2026-07-16 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 3,352,900 |
| 2026-07-15 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,772,200 |
| 2026-07-14 | 99.000 | 106.00 | 99.000 | 101.00 | 101.00 | 8,500,600 |
| 2026-07-13 | 96.000 | 104.00 | 94.000 | 99.000 | 99.000 | 23,522,300 |
| 2026-07-10 | 97.000 | 98.000 | 94.000 | 96.000 | 96.000 | 1,781,600 |
| 2026-07-09 | 97.000 | 105.00 | 95.000 | 96.000 | 96.000 | 13,647,200 |
| 2026-07-08 | 101.00 | 101.00 | 97.000 | 97.000 | 97.000 | 3,109,000 |
| 2026-07-07 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 5,576,200 |
| 2026-07-06 | 98.000 | 117.00 | 96.000 | 101.00 | 101.00 | 57,510,200 |
| 2026-07-03 | 95.000 | 103.00 | 91.000 | 96.000 | 96.000 | 14,327,300 |
| 2026-07-02 | 98.000 | 98.000 | 90.000 | 94.000 | 94.000 | 3,163,900 |
| 2026-07-01 | 94.000 | 98.000 | 93.000 | 95.000 | 95.000 | 3,101,000 |
| 2026-06-30 | 94.000 | 98.000 | 93.000 | 94.000 | 94.000 | 3,788,900 |
| 2026-06-29 | 94.000 | 104.00 | 91.000 | 94.000 | 94.000 | 10,613,300 |
| 2026-06-26 | 101.00 | 102.00 | 91.000 | 94.000 | 94.000 | 7,562,300 |
| 2026-06-25 | 89.000 | 108.00 | 85.000 | 100.00 | 100.00 | 37,267,700 |
| 2026-06-24 | 101.00 | 102.00 | 89.000 | 89.000 | 89.000 | 3,844,200 |
| 2026-06-23 | 97.000 | 101.00 | 95.000 | 100.00 | 100.00 | 2,512,100 |
| 2026-06-22 | 101.00 | 106.00 | 96.000 | 99.000 | 99.000 | 5,155,200 |
| 2026-06-19 | 102.00 | 103.00 | 97.000 | 98.000 | 98.000 | 3,079,800 |
| 2026-06-18 | 104.00 | 111.00 | 94.000 | 101.00 | 101.00 | 11,417,000 |
| 2026-06-17 | 133.00 | 133.00 | 100.00 | 102.00 | 102.00 | 68,151,900 |
| 2026-06-16 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-06-15 | 75.000 | 99.000 | 75.000 | 99.000 | 99.000 | 34,353,300 |
| 2026-06-12 | 72.000 | 79.000 | 71.000 | 74.000 | 74.000 | 4,403,400 |
| 2026-06-11 | 75.000 | 78.000 | 71.000 | 71.000 | 71.000 | 3,867,700 |
| 2026-06-10 | 73.000 | 86.000 | 70.000 | 74.000 | 74.000 | 21,685,500 |
| 2026-06-09 | 67.000 | 79.000 | 60.000 | 71.000 | 71.000 | 27,303,700 |
| 2026-06-08 | 75.000 | 75.000 | 66.000 | 66.000 | 66.000 | 16,490,300 |
| 2026-06-05 | 81.000 | 83.000 | 74.000 | 77.000 | 77.000 | 4,176,500 |
| 2026-06-04 | 91.000 | 93.000 | 77.000 | 81.000 | 81.000 | 5,124,300 |
| 2026-06-03 | 105.00 | 106.00 | 90.000 | 90.000 | 90.000 | 7,032,900 |
| 2026-06-02 | 99.000 | 105.00 | 99.000 | 105.00 | 105.00 | 3,923,600 |
| 2026-06-01 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-29 | 95.000 | 102.00 | 95.000 | 99.000 | 99.000 | 2,960,600 |
| 2026-05-28 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-05-27 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-05-26 | 96.000 | 113.00 | 94.000 | 97.000 | 97.000 | 14,222,500 |
| 2026-05-25 | 99.000 | 103.00 | 97.000 | 97.000 | 97.000 | 4,657,900 |
| 2026-05-22 | 99.000 | 104.00 | 95.000 | 99.000 | 99.000 | 5,896,000 |
| 2026-05-21 | 105.00 | 117.00 | 98.000 | 99.000 | 99.000 | 7,282,600 |
| 2026-05-20 | 109.00 | 119.00 | 102.00 | 104.00 | 104.00 | 8,270,300 |
| 2026-05-19 | 113.00 | 144.00 | 102.00 | 109.00 | 109.00 | 64,235,700 |
| 2026-05-18 | 121.00 | 121.00 | 110.00 | 112.00 | 112.00 | 2,386,900 |
| 2026-05-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-13 | 109.00 | 128.00 | 109.00 | 121.00 | 121.00 | 5,461,300 |
| 2026-05-12 | 130.00 | 130.00 | 120.00 | 122.00 | 122.00 | 2,620,800 |
| 2026-05-11 | 137.00 | 137.00 | 127.00 | 128.00 | 128.00 | 2,145,900 |
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.