PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 145.00 | 157.00 | 145.00 | 156.00 | 156.00 | 8,347,400 |
| 2025-02-07 | 150.00 | 151.00 | 136.00 | 145.00 | 145.00 | 8,788,100 |
| 2025-02-06 | 147.00 | 156.00 | 146.00 | 150.00 | 150.00 | 11,029,500 |
| 2025-02-05 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | 5,094,100 |
| 2025-02-04 | 139.00 | 153.00 | 139.00 | 150.00 | 150.00 | 13,175,900 |
| 2025-02-03 | 140.00 | 152.00 | 136.00 | 138.00 | 138.00 | 6,310,000 |
| 2025-01-31 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 3,302,700 |
| 2025-01-30 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 2,239,100 |
| 2025-01-24 | 141.00 | 145.00 | 137.00 | 139.00 | 139.00 | 2,200,400 |
| 2025-01-23 | 142.00 | 144.00 | 139.00 | 139.00 | 139.00 | 2,760,100 |
| 2025-01-22 | 152.00 | 153.00 | 140.00 | 142.00 | 142.00 | 7,539,500 |
| 2025-01-21 | 141.00 | 152.00 | 141.00 | 149.00 | 149.00 | 20,097,800 |
| 2025-01-20 | 128.00 | 147.00 | 128.00 | 141.00 | 141.00 | 19,206,000 |
| 2025-01-17 | 127.00 | 129.00 | 123.00 | 127.00 | 127.00 | 5,219,500 |
| 2025-01-16 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 1,505,100 |
| 2025-01-15 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1,154,500 |
| 2025-01-14 | 131.00 | 134.00 | 128.00 | 129.00 | 129.00 | 2,238,800 |
| 2025-01-13 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 2,021,300 |
| 2025-01-10 | 129.00 | 132.00 | 125.00 | 129.00 | 129.00 | 1,441,600 |
| 2025-01-09 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 2,856,700 |
| 2025-01-08 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2,358,600 |
| 2025-01-07 | 134.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2,644,500 |
| 2025-01-06 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 3,515,400 |
| 2025-01-03 | 132.00 | 142.00 | 132.00 | 135.00 | 135.00 | 10,957,200 |
| 2025-01-02 | 132.00 | 132.00 | 126.00 | 131.00 | 131.00 | 3,365,400 |
| 2024-12-30 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | 3,113,900 |
| 2024-12-27 | 132.00 | 135.00 | 128.00 | 132.00 | 132.00 | 4,917,000 |
| 2024-12-24 | 132.00 | 138.00 | 131.00 | 132.00 | 132.00 | 6,553,800 |
| 2024-12-23 | 135.00 | 142.00 | 131.00 | 131.00 | 131.00 | 10,262,800 |
| 2024-12-20 | 130.00 | 150.00 | 130.00 | 135.00 | 135.00 | 41,188,300 |
| 2024-12-19 | 154.00 | 155.00 | 128.00 | 130.00 | 130.00 | 24,705,400 |
| 2024-12-18 | 135.00 | 163.00 | 131.00 | 152.00 | 152.00 | 141,352,000 |
| 2024-12-17 | 127.00 | 134.00 | 123.00 | 134.00 | 134.00 | 7,915,600 |
| 2024-12-16 | 125.00 | 134.00 | 111.00 | 127.00 | 127.00 | 15,423,400 |
| 2024-12-13 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | 5,913,300 |
| 2024-12-12 | 125.00 | 138.00 | 125.00 | 130.00 | 130.00 | 15,409,800 |
| 2024-12-11 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 4,296,900 |
| 2024-12-10 | 131.00 | 132.00 | 120.00 | 124.00 | 124.00 | 11,129,600 |
| 2024-12-09 | 131.00 | 140.00 | 128.00 | 130.00 | 130.00 | 20,398,000 |
| 2024-12-06 | 128.00 | 146.00 | 126.00 | 130.00 | 130.00 | 71,447,600 |
| 2024-12-05 | 131.00 | 134.00 | 120.00 | 125.00 | 125.00 | 14,983,200 |
| 2024-12-04 | 143.00 | 154.00 | 127.00 | 131.00 | 131.00 | 79,382,800 |
| 2024-12-03 | 104.00 | 137.00 | 103.00 | 137.00 | 137.00 | 138,754,000 |
| 2024-12-02 | 138.00 | 143.00 | 102.00 | 104.00 | 104.00 | 54,640,400 |
| 2024-11-29 | 161.00 | 170.00 | 134.00 | 138.00 | 138.00 | 33,936,700 |
| 2024-11-28 | 156.00 | 181.00 | 153.00 | 161.00 | 161.00 | 112,918,600 |
| 2024-11-26 | 192.00 | 198.00 | 143.00 | 155.00 | 155.00 | 136,164,900 |
| 2024-11-25 | 135.00 | 180.00 | 134.00 | 180.00 | 180.00 | 153,825,700 |
| 2024-11-22 | 106.00 | 143.00 | 106.00 | 134.00 | 134.00 | 116,631,100 |
| 2024-11-21 | 103.00 | 109.00 | 102.00 | 106.00 | 106.00 | 875,800 |
| 2024-11-20 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 560,500 |
| 2024-11-19 | 100.00 | 115.00 | 100.00 | 104.00 | 104.00 | 6,908,200 |
| 2024-11-18 | 104.00 | 105.00 | 99.000 | 101.00 | 101.00 | 2,153,600 |
| 2024-11-15 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,544,100 |
| 2024-11-14 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 2,262,400 |
| 2024-11-13 | 108.00 | 112.00 | 103.00 | 106.00 | 106.00 | 1,265,300 |
| 2024-11-12 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 3,057,200 |
| 2024-11-11 | 105.00 | 115.00 | 102.00 | 110.00 | 110.00 | 20,340,300 |
| 2024-11-08 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,001,200 |
| 2024-11-07 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,339,600 |
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.