PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 138.00 | 188.00 | 138.00 | 185.00 | 185.00 | 18,467,500 |
| 2026-02-02 | 190.00 | 195.00 | 162.00 | 162.00 | 162.00 | 14,285,500 |
| 2026-01-30 | 190.00 | 206.00 | 181.00 | 190.00 | 190.00 | 13,987,200 |
| 2026-01-29 | 185.00 | 204.00 | 179.00 | 190.00 | 190.00 | 36,249,700 |
| 2026-01-28 | 216.00 | 230.00 | 210.00 | 210.00 | 210.00 | 22,793,800 |
| 2026-01-27 | 228.00 | 248.00 | 214.00 | 246.00 | 246.00 | 23,525,600 |
| 2026-01-26 | 250.00 | 250.00 | 224.00 | 228.00 | 228.00 | 21,249,600 |
| 2026-01-23 | 254.00 | 254.00 | 222.00 | 250.00 | 250.00 | 16,125,400 |
| 2026-01-22 | 272.00 | 272.00 | 246.00 | 254.00 | 254.00 | 30,716,500 |
| 2026-01-21 | 280.00 | 304.00 | 262.00 | 272.00 | 272.00 | 117,445,000 |
| 2026-01-20 | 228.00 | 284.00 | 220.00 | 280.00 | 280.00 | 192,234,000 |
| 2026-01-19 | 222.00 | 240.00 | 212.00 | 228.00 | 228.00 | 30,912,400 |
| 2026-01-16 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-01-15 | 238.00 | 238.00 | 218.00 | 222.00 | 222.00 | 24,973,200 |
| 2026-01-14 | 246.00 | 248.00 | 232.00 | 234.00 | 234.00 | 20,063,000 |
| 2026-01-13 | 238.00 | 246.00 | 230.00 | 236.00 | 236.00 | 22,541,800 |
| 2026-01-12 | 252.00 | 264.00 | 220.00 | 234.00 | 234.00 | 65,093,700 |
| 2026-01-09 | 276.00 | 286.00 | 248.00 | 248.00 | 248.00 | 41,539,000 |
| 2026-01-08 | 280.00 | 288.00 | 240.00 | 246.00 | 246.00 | 41,092,000 |
| 2026-01-07 | 306.00 | 306.00 | 264.00 | 278.00 | 278.00 | 54,809,400 |
| 2026-01-06 | 322.00 | 326.00 | 272.00 | 302.00 | 302.00 | 125,039,500 |
| 2026-01-05 | 280.00 | 320.00 | 260.00 | 318.00 | 318.00 | 168,191,200 |
| 2026-01-02 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 17,701,700 |
| 2026-01-01 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-12-31 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-12-30 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 7,528,400 |
| 2025-12-29 | 234.00 | 234.00 | 218.00 | 224.00 | 224.00 | 14,242,500 |
| 2025-12-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-12-25 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-12-24 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 27,725,400 |
| 2025-12-23 | 296.00 | 296.00 | 248.00 | 248.00 | 248.00 | 36,169,600 |
| 2025-12-22 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 41,691,500 |
| 2025-12-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 34,017,500 |
| 2025-12-18 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-15 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-12 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-11 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-10 | 200.00 | 246.00 | 180.00 | 228.00 | 228.00 | 496,830,500 |
| 2025-12-09 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-12-08 | 175.00 | 210.00 | 150.00 | 187.00 | 187.00 | 801,947,600 |
| 2025-12-05 | 131.00 | 159.00 | 131.00 | 159.00 | 159.00 | 442,003,700 |
| 2025-12-04 | 90.000 | 118.00 | 90.000 | 118.00 | 118.00 | 402,549,400 |
| 2025-12-03 | 90.000 | 91.000 | 87.000 | 88.000 | 88.000 | 17,374,900 |
| 2025-12-02 | 86.000 | 90.000 | 85.000 | 89.000 | 89.000 | 20,514,400 |
| 2025-12-01 | 84.000 | 88.000 | 82.000 | 86.000 | 86.000 | 18,928,100 |
| 2025-11-28 | 87.000 | 87.000 | 82.000 | 84.000 | 84.000 | 14,735,600 |
| 2025-11-27 | 91.000 | 91.000 | 85.000 | 87.000 | 87.000 | 26,864,100 |
| 2025-11-26 | 92.000 | 93.000 | 90.000 | 90.000 | 90.000 | 14,526,600 |
| 2025-11-25 | 94.000 | 94.000 | 90.000 | 92.000 | 92.000 | 18,419,200 |
| 2025-11-24 | 95.000 | 97.000 | 90.000 | 93.000 | 93.000 | 24,465,300 |
| 2025-11-21 | 97.000 | 98.000 | 91.000 | 93.000 | 93.000 | 25,881,000 |
| 2025-11-20 | 96.000 | 101.00 | 94.000 | 95.000 | 95.000 | 33,269,200 |
| 2025-11-19 | 93.000 | 107.00 | 91.000 | 96.000 | 96.000 | 154,417,300 |
| 2025-11-18 | 94.000 | 95.000 | 90.000 | 92.000 | 92.000 | 16,594,400 |
| 2025-11-17 | 91.000 | 96.000 | 90.000 | 94.000 | 94.000 | 33,347,100 |
| 2025-11-14 | 92.000 | 107.00 | 91.000 | 91.000 | 91.000 | 186,423,900 |
| 2025-11-13 | 106.00 | 110.00 | 90.000 | 92.000 | 92.000 | 266,333,800 |
| 2025-11-12 | 78.000 | 105.00 | 78.000 | 105.00 | 105.00 | 650,392,800 |
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.