PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 131.00 | 138.00 | 131.00 | 131.00 | 131.00 | 2,357,400 |
| 2026-05-07 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 2,831,100 |
| 2026-05-06 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2,335,800 |
| 2026-05-05 | 138.00 | 140.00 | 131.00 | 138.00 | 138.00 | 1,467,500 |
| 2026-05-04 | 138.00 | 143.00 | 135.00 | 137.00 | 137.00 | 2,334,600 |
| 2026-05-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-04-30 | 139.00 | 141.00 | 131.00 | 138.00 | 138.00 | 4,093,800 |
| 2026-04-29 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 2,753,200 |
| 2026-04-28 | 145.00 | 146.00 | 138.00 | 139.00 | 139.00 | 4,335,700 |
| 2026-04-27 | 138.00 | 166.00 | 131.00 | 143.00 | 143.00 | 44,887,500 |
| 2026-04-24 | 152.00 | 153.00 | 131.00 | 138.00 | 138.00 | 8,375,200 |
| 2026-04-23 | 158.00 | 158.00 | 151.00 | 152.00 | 152.00 | 4,230,200 |
| 2026-04-22 | 158.00 | 159.00 | 153.00 | 157.00 | 157.00 | 5,569,800 |
| 2026-04-21 | 155.00 | 164.00 | 153.00 | 155.00 | 155.00 | 9,589,300 |
| 2026-04-20 | 160.00 | 162.00 | 151.00 | 152.00 | 152.00 | 3,394,200 |
| 2026-04-17 | 161.00 | 163.00 | 157.00 | 159.00 | 159.00 | 4,250,600 |
| 2026-04-16 | 163.00 | 167.00 | 158.00 | 160.00 | 160.00 | 5,221,700 |
| 2026-04-15 | 171.00 | 175.00 | 159.00 | 161.00 | 161.00 | 12,172,400 |
| 2026-04-14 | 170.00 | 178.00 | 168.00 | 170.00 | 170.00 | 11,262,500 |
| 2026-04-13 | 165.00 | 180.00 | 161.00 | 170.00 | 170.00 | 20,870,200 |
| 2026-04-10 | 166.00 | 171.00 | 164.00 | 166.00 | 166.00 | 8,100,100 |
| 2026-04-09 | 171.00 | 185.00 | 161.00 | 167.00 | 167.00 | 49,199,300 |
| 2026-04-08 | 155.00 | 173.00 | 155.00 | 170.00 | 170.00 | 54,883,900 |
| 2026-04-07 | 162.00 | 162.00 | 150.00 | 154.00 | 154.00 | 19,009,700 |
| 2026-04-06 | 137.00 | 175.00 | 137.00 | 162.00 | 162.00 | 121,385,900 |
| 2026-04-02 | 140.00 | 164.00 | 133.00 | 135.00 | 135.00 | 57,285,900 |
| 2026-04-01 | 119.00 | 156.00 | 119.00 | 139.00 | 139.00 | 66,424,000 |
| 2026-03-31 | 124.00 | 124.00 | 117.00 | 118.00 | 118.00 | 1,187,700 |
| 2026-03-30 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | 2,670,800 |
| 2026-03-27 | 121.00 | 130.00 | 118.00 | 121.00 | 121.00 | 2,376,700 |
| 2026-03-26 | 127.00 | 129.00 | 121.00 | 121.00 | 121.00 | 1,840,900 |
| 2026-03-25 | 115.00 | 133.00 | 115.00 | 126.00 | 126.00 | 9,404,000 |
| 2026-03-17 | 108.00 | 118.00 | 107.00 | 115.00 | 115.00 | 3,570,500 |
| 2026-03-16 | 108.00 | 117.00 | 94.000 | 108.00 | 108.00 | 6,710,500 |
| 2026-03-13 | 117.00 | 118.00 | 106.00 | 108.00 | 108.00 | 3,861,800 |
| 2026-03-12 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | 2,882,100 |
| 2026-03-11 | 128.00 | 132.00 | 120.00 | 122.00 | 122.00 | 6,712,400 |
| 2026-03-10 | 120.00 | 138.00 | 120.00 | 126.00 | 126.00 | 8,677,900 |
| 2026-03-09 | 120.00 | 132.00 | 117.00 | 117.00 | 117.00 | 17,080,400 |
| 2026-03-06 | 152.00 | 154.00 | 133.00 | 137.00 | 137.00 | 7,814,800 |
| 2026-03-05 | 158.00 | 161.00 | 150.00 | 152.00 | 152.00 | 2,460,500 |
| 2026-03-04 | 162.00 | 167.00 | 150.00 | 153.00 | 153.00 | 14,533,800 |
| 2026-03-03 | 170.00 | 170.00 | 158.00 | 162.00 | 162.00 | 7,029,100 |
| 2026-03-02 | 148.00 | 197.00 | 148.00 | 160.00 | 160.00 | 51,631,000 |
| 2026-02-27 | 156.00 | 199.00 | 148.00 | 171.00 | 171.00 | 101,749,700 |
| 2026-02-26 | 170.00 | 175.00 | 155.00 | 156.00 | 156.00 | 10,289,300 |
| 2026-02-25 | 176.00 | 183.00 | 166.00 | 166.00 | 166.00 | 9,912,200 |
| 2026-02-24 | 188.00 | 189.00 | 175.00 | 176.00 | 176.00 | 9,839,100 |
| 2026-02-23 | 180.00 | 193.00 | 180.00 | 187.00 | 187.00 | 16,115,500 |
| 2026-02-20 | 186.00 | 186.00 | 178.00 | 179.00 | 179.00 | 7,214,000 |
| 2026-02-19 | 194.00 | 194.00 | 183.00 | 186.00 | 186.00 | 13,315,300 |
| 2026-02-18 | 174.00 | 197.00 | 174.00 | 189.00 | 189.00 | 50,908,200 |
| 2026-02-13 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | 7,423,200 |
| 2026-02-12 | 185.00 | 187.00 | 174.00 | 176.00 | 176.00 | 24,906,600 |
| 2026-02-11 | 151.00 | 202.00 | 151.00 | 184.00 | 184.00 | 104,388,400 |
| 2026-02-10 | 152.00 | 165.00 | 148.00 | 151.00 | 151.00 | 9,010,300 |
| 2026-02-09 | 138.00 | 152.00 | 134.00 | 152.00 | 152.00 | 14,551,300 |
| 2026-02-06 | 168.00 | 168.00 | 146.00 | 146.00 | 146.00 | 17,248,000 |
| 2026-02-05 | 170.00 | 188.00 | 170.00 | 171.00 | 171.00 | 4,140,000 |
| 2026-02-04 | 185.00 | 210.00 | 167.00 | 183.00 | 183.00 | 23,089,500 |
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.