PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 127.00 | 130.00 | 123.00 | 123.00 | 123.00 | 2,234,200 |
| 2025-05-19 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 384,600 |
| 2025-05-16 | 129.00 | 137.00 | 125.00 | 128.00 | 128.00 | 1,346,800 |
| 2025-05-15 | 135.00 | 137.00 | 129.00 | 129.00 | 129.00 | 1,114,400 |
| 2025-05-14 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | 1,084,300 |
| 2025-05-09 | 133.00 | 141.00 | 130.00 | 132.00 | 132.00 | 2,898,000 |
| 2025-05-08 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 2,553,000 |
| 2025-05-07 | 129.00 | 134.00 | 127.00 | 130.00 | 130.00 | 924,700 |
| 2025-05-06 | 124.00 | 136.00 | 124.00 | 127.00 | 127.00 | 4,682,800 |
| 2025-05-05 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 298,000 |
| 2025-05-02 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | 557,500 |
| 2025-04-30 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 900,400 |
| 2025-04-29 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 841,800 |
| 2025-04-28 | 128.00 | 137.00 | 123.00 | 127.00 | 127.00 | 5,225,900 |
| 2025-04-25 | 123.00 | 129.00 | 122.00 | 125.00 | 125.00 | 689,100 |
| 2025-04-24 | 122.00 | 130.00 | 120.00 | 123.00 | 123.00 | 1,216,900 |
| 2025-04-23 | 126.00 | 128.00 | 120.00 | 122.00 | 122.00 | 1,520,900 |
| 2025-04-22 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 1,549,100 |
| 2025-04-21 | 122.00 | 125.00 | 116.00 | 125.00 | 125.00 | 3,012,000 |
| 2025-04-17 | 122.00 | 123.00 | 116.00 | 122.00 | 122.00 | 1,514,300 |
| 2025-04-16 | 120.00 | 124.00 | 115.00 | 122.00 | 122.00 | 2,144,100 |
| 2025-04-15 | 122.00 | 124.00 | 113.00 | 118.00 | 118.00 | 2,568,400 |
| 2025-04-14 | 104.00 | 130.00 | 100.00 | 118.00 | 118.00 | 6,353,200 |
| 2025-04-11 | 100.00 | 102.00 | 95.000 | 100.00 | 100.00 | 519,800 |
| 2025-04-10 | 96.000 | 102.00 | 96.000 | 100.00 | 100.00 | 1,558,600 |
| 2025-04-09 | 94.000 | 105.00 | 94.000 | 95.000 | 95.000 | 223,600 |
| 2025-04-08 | 100.00 | 100.00 | 94.000 | 95.000 | 95.000 | 772,800 |
| 2025-03-27 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | 544,200 |
| 2025-03-26 | 101.00 | 110.00 | 101.00 | 108.00 | 108.00 | 632,100 |
| 2025-03-25 | 98.000 | 120.00 | 97.000 | 101.00 | 101.00 | 2,094,700 |
| 2025-03-24 | 109.00 | 110.00 | 91.000 | 99.000 | 99.000 | 2,130,300 |
| 2025-03-21 | 117.00 | 118.00 | 106.00 | 109.00 | 109.00 | 1,068,200 |
| 2025-03-20 | 122.00 | 123.00 | 114.00 | 117.00 | 117.00 | 2,484,300 |
| 2025-03-19 | 117.00 | 123.00 | 114.00 | 120.00 | 120.00 | 1,953,600 |
| 2025-03-18 | 125.00 | 125.00 | 116.00 | 117.00 | 117.00 | 3,658,400 |
| 2025-03-17 | 123.00 | 128.00 | 122.00 | 125.00 | 125.00 | 828,000 |
| 2025-03-14 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | 1,228,700 |
| 2025-03-13 | 125.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1,427,600 |
| 2025-03-12 | 122.00 | 125.00 | 117.00 | 125.00 | 125.00 | 3,275,600 |
| 2025-03-11 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | 1,784,800 |
| 2025-03-10 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1,266,600 |
| 2025-03-07 | 131.00 | 135.00 | 128.00 | 129.00 | 129.00 | 1,388,900 |
| 2025-03-06 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3,300,700 |
| 2025-03-05 | 126.00 | 129.00 | 119.00 | 124.00 | 124.00 | 4,512,100 |
| 2025-03-04 | 130.00 | 137.00 | 121.00 | 122.00 | 122.00 | 5,153,900 |
| 2025-03-03 | 124.00 | 145.00 | 120.00 | 130.00 | 130.00 | 6,209,100 |
| 2025-02-28 | 141.00 | 142.00 | 122.00 | 124.00 | 124.00 | 7,275,100 |
| 2025-02-27 | 144.00 | 147.00 | 138.00 | 139.00 | 139.00 | 4,396,100 |
| 2025-02-26 | 147.00 | 151.00 | 142.00 | 143.00 | 143.00 | 4,916,800 |
| 2025-02-25 | 154.00 | 166.00 | 141.00 | 147.00 | 147.00 | 27,808,200 |
| 2025-02-24 | 159.00 | 186.00 | 150.00 | 153.00 | 153.00 | 99,743,200 |
| 2025-02-21 | 147.00 | 169.00 | 144.00 | 158.00 | 158.00 | 35,741,700 |
| 2025-02-20 | 142.00 | 146.00 | 141.00 | 145.00 | 145.00 | 2,397,900 |
| 2025-02-19 | 139.00 | 147.00 | 139.00 | 141.00 | 141.00 | 3,923,600 |
| 2025-02-18 | 141.00 | 144.00 | 138.00 | 139.00 | 139.00 | 3,324,900 |
| 2025-02-17 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | 6,161,700 |
| 2025-02-14 | 153.00 | 153.00 | 144.00 | 148.00 | 148.00 | 2,541,000 |
| 2025-02-13 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 1,654,200 |
| 2025-02-12 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 2,173,900 |
| 2025-02-11 | 158.00 | 159.00 | 150.00 | 153.00 | 153.00 | 6,337,600 |
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.