PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 4,198,700 |
| 2025-08-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-08-15 | 106.00 | 110.00 | 100.00 | 102.00 | 102.00 | 4,382,600 |
| 2025-08-14 | 99.000 | 112.00 | 98.000 | 105.00 | 105.00 | 12,466,300 |
| 2025-08-13 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 3,809,500 |
| 2025-08-12 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 1,696,300 |
| 2025-08-11 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,360,600 |
| 2025-08-08 | 102.00 | 102.00 | 98.000 | 99.000 | 99.000 | 3,354,700 |
| 2025-08-07 | 104.00 | 108.00 | 98.000 | 101.00 | 101.00 | 3,346,700 |
| 2025-08-06 | 113.00 | 113.00 | 101.00 | 106.00 | 106.00 | 3,383,800 |
| 2025-08-05 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 2,118,800 |
| 2025-08-04 | 118.00 | 118.00 | 110.00 | 113.00 | 113.00 | 6,252,000 |
| 2025-08-01 | 113.00 | 122.00 | 108.00 | 108.00 | 108.00 | 9,216,400 |
| 2025-07-31 | 107.00 | 130.00 | 102.00 | 113.00 | 113.00 | 36,994,100 |
| 2025-07-30 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1,742,600 |
| 2025-07-29 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,414,600 |
| 2025-07-28 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,411,400 |
| 2025-07-25 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 461,500 |
| 2025-07-24 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 1,072,200 |
| 2025-07-23 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 463,400 |
| 2025-07-22 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,191,700 |
| 2025-07-21 | 104.00 | 105.00 | 99.000 | 102.00 | 102.00 | 2,167,800 |
| 2025-07-18 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 585,100 |
| 2025-07-17 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 602,200 |
| 2025-07-16 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 441,400 |
| 2025-07-15 | 103.00 | 103.00 | 99.000 | 101.00 | 101.00 | 734,100 |
| 2025-07-14 | 103.00 | 106.00 | 99.000 | 102.00 | 102.00 | 2,129,400 |
| 2025-07-11 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 1,682,800 |
| 2025-07-10 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2,479,400 |
| 2025-07-09 | 98.000 | 110.00 | 97.000 | 108.00 | 108.00 | 15,063,700 |
| 2025-07-08 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 373,400 |
| 2025-07-07 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 299,700 |
| 2025-07-04 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 347,700 |
| 2025-07-03 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 1,462,900 |
| 2025-07-02 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 322,700 |
| 2025-07-01 | 97.000 | 101.00 | 97.000 | 101.00 | 101.00 | 285,500 |
| 2025-06-30 | 104.00 | 106.00 | 100.00 | 100.00 | 100.00 | 1,372,500 |
| 2025-06-26 | 100.00 | 104.00 | 98.000 | 104.00 | 104.00 | 989,500 |
| 2025-06-25 | 99.000 | 100.00 | 96.000 | 99.000 | 99.000 | 570,300 |
| 2025-06-24 | 96.000 | 104.00 | 94.000 | 99.000 | 99.000 | 698,100 |
| 2025-06-23 | 100.00 | 101.00 | 91.000 | 96.000 | 96.000 | 1,004,400 |
| 2025-06-20 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 429,600 |
| 2025-06-19 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 709,700 |
| 2025-06-18 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,381,000 |
| 2025-06-17 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 433,000 |
| 2025-06-16 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 362,600 |
| 2025-06-13 | 109.00 | 111.00 | 103.00 | 104.00 | 104.00 | 1,640,900 |
| 2025-06-12 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,233,100 |
| 2025-06-11 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | 898,000 |
| 2025-06-10 | 106.00 | 116.00 | 101.00 | 107.00 | 107.00 | 2,042,200 |
| 2025-06-05 | 107.00 | 108.00 | 100.00 | 104.00 | 104.00 | 1,500,400 |
| 2025-06-04 | 113.00 | 116.00 | 106.00 | 107.00 | 107.00 | 2,174,800 |
| 2025-06-03 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 556,500 |
| 2025-06-02 | 124.00 | 124.00 | 116.00 | 116.00 | 116.00 | 476,500 |
| 2025-05-28 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,453,000 |
| 2025-05-27 | 123.00 | 123.00 | 117.00 | 119.00 | 119.00 | 556,800 |
| 2025-05-26 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | 613,000 |
| 2025-05-23 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | 559,100 |
| 2025-05-22 | 123.00 | 125.00 | 118.00 | 123.00 | 123.00 | 1,582,400 |
| 2025-05-21 | 124.00 | 125.00 | 115.00 | 122.00 | 122.00 | 1,649,000 |
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.