PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 100.00 | 106.00 | 99.000 | 102.00 | 102.00 | 2,120,500 |
| 2024-11-05 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 1,977,000 |
| 2024-11-04 | 109.00 | 109.00 | 96.000 | 102.00 | 102.00 | 5,275,600 |
| 2024-11-01 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,152,100 |
| 2024-10-31 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | 3,005,500 |
| 2024-10-30 | 108.00 | 111.00 | 100.00 | 110.00 | 110.00 | 5,428,900 |
| 2024-10-29 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,697,900 |
| 2024-10-28 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 10,063,900 |
| 2024-10-25 | 108.00 | 112.00 | 106.00 | 112.00 | 112.00 | 7,610,400 |
| 2024-10-24 | 109.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,515,300 |
| 2024-10-23 | 111.00 | 114.00 | 107.00 | 109.00 | 109.00 | 8,459,600 |
| 2024-10-22 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | 4,546,600 |
| 2024-10-21 | 111.00 | 113.00 | 107.00 | 107.00 | 107.00 | 4,431,200 |
| 2024-10-18 | 108.00 | 117.00 | 108.00 | 111.00 | 111.00 | 9,909,700 |
| 2024-10-17 | 106.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2,717,500 |
| 2024-10-16 | 108.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1,406,800 |
| 2024-10-15 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 3,281,300 |
| 2024-10-14 | 102.00 | 112.00 | 102.00 | 111.00 | 111.00 | 8,649,300 |
| 2024-10-11 | 106.00 | 107.00 | 101.00 | 102.00 | 102.00 | 2,098,000 |
| 2024-10-10 | 103.00 | 110.00 | 101.00 | 105.00 | 105.00 | 5,557,900 |
| 2024-10-09 | 111.00 | 113.00 | 100.00 | 102.00 | 102.00 | 6,267,800 |
| 2024-10-08 | 112.00 | 114.00 | 100.00 | 110.00 | 110.00 | 7,199,700 |
| 2024-10-07 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2,427,100 |
| 2024-10-04 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 5,448,400 |
| 2024-10-03 | 114.00 | 117.00 | 109.00 | 111.00 | 111.00 | 7,215,900 |
| 2024-10-02 | 114.00 | 117.00 | 108.00 | 112.00 | 112.00 | 16,170,500 |
| 2024-10-01 | 118.00 | 121.00 | 112.00 | 114.00 | 114.00 | 16,486,600 |
| 2024-09-30 | 107.00 | 119.00 | 104.00 | 117.00 | 117.00 | 37,942,500 |
| 2024-09-27 | 114.00 | 120.00 | 105.00 | 105.00 | 105.00 | 23,031,900 |
| 2024-09-26 | 108.00 | 128.00 | 103.00 | 118.00 | 118.00 | 113,098,300 |
| 2024-09-25 | 99.000 | 106.00 | 98.000 | 104.00 | 104.00 | 19,077,200 |
| 2024-09-24 | 94.000 | 102.00 | 94.000 | 99.000 | 99.000 | 28,125,500 |
| 2024-09-23 | 100.00 | 100.00 | 93.000 | 94.000 | 94.000 | 23,751,400 |
| 2024-09-20 | 85.000 | 102.00 | 84.000 | 94.000 | 94.000 | 47,670,000 |
| 2024-09-19 | 85.000 | 86.000 | 82.000 | 85.000 | 85.000 | 2,327,300 |
| 2024-09-18 | 87.000 | 88.000 | 84.000 | 85.000 | 85.000 | 1,697,900 |
| 2024-09-17 | 88.000 | 88.000 | 85.000 | 87.000 | 87.000 | 1,362,300 |
| 2024-09-13 | 87.000 | 88.000 | 85.000 | 88.000 | 88.000 | 832,200 |
| 2024-09-12 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 1,241,500 |
| 2024-09-11 | 87.000 | 90.000 | 83.000 | 86.000 | 86.000 | 2,165,500 |
| 2024-09-10 | 88.000 | 88.000 | 85.000 | 87.000 | 87.000 | 842,400 |
| 2024-09-09 | 88.000 | 89.000 | 85.000 | 88.000 | 88.000 | 1,190,700 |
| 2024-09-06 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 931,300 |
| 2024-09-05 | 81.000 | 90.000 | 81.000 | 90.000 | 90.000 | 1,059,200 |
| 2024-09-04 | 89.000 | 90.000 | 88.000 | 88.000 | 88.000 | 346,500 |
| 2024-09-03 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 632,800 |
| 2024-09-02 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 805,600 |
| 2024-08-30 | 94.000 | 94.000 | 88.000 | 90.000 | 90.000 | 2,938,300 |
| 2024-08-29 | 91.000 | 95.000 | 90.000 | 91.000 | 91.000 | 1,289,900 |
| 2024-08-28 | 88.000 | 96.000 | 86.000 | 90.000 | 90.000 | 9,005,900 |
| 2024-08-27 | 91.000 | 91.000 | 88.000 | 88.000 | 88.000 | 1,768,400 |
| 2024-08-26 | 92.000 | 94.000 | 89.000 | 91.000 | 91.000 | 1,207,900 |
| 2024-08-23 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 891,100 |
| 2024-08-22 | 93.000 | 94.000 | 89.000 | 92.000 | 92.000 | 3,316,700 |
| 2024-08-21 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 681,500 |
| 2024-08-20 | 96.000 | 96.000 | 92.000 | 93.000 | 93.000 | 937,400 |
| 2024-08-19 | 92.000 | 95.000 | 92.000 | 95.000 | 95.000 | 447,700 |
| 2024-08-16 | 85.000 | 97.000 | 85.000 | 93.000 | 93.000 | 1,390,000 |
| 2024-08-15 | 93.000 | 97.000 | 92.000 | 94.000 | 94.000 | 1,959,000 |
| 2024-08-14 | 94.000 | 94.000 | 90.000 | 93.000 | 93.000 | 1,587,600 |
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.