PT Teknologi Karya Digital Nus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 75.000 | 85.000 | 75.000 | 82.000 | 82.000 | 59,789,100 |
| 2026-10-22 | 73.000 | 80.000 | 73.000 | 75.000 | 75.000 | 29,723,300 |
| 2026-10-21 | 74.000 | 84.000 | 72.000 | 77.000 | 77.000 | 73,438,200 |
| 2026-10-20 | 65.000 | 82.000 | 65.000 | 72.000 | 72.000 | 51,299,600 |
| 2026-10-19 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 2,027,600 |
| 2026-10-16 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 8,499,600 |
| 2026-10-15 | 101.00 | 101.00 | 86.000 | 86.000 | 86.000 | 154,379,000 |
| 2026-10-14 | 75.000 | 101.00 | 75.000 | 101.00 | 101.00 | 391,661,900 |
| 2026-10-13 | 74.000 | 75.000 | 72.000 | 75.000 | 75.000 | 2,793,000 |
| 2026-10-12 | 77.000 | 81.000 | 74.000 | 74.000 | 74.000 | 8,273,800 |
| 2026-10-09 | 77.000 | 78.000 | 74.000 | 76.000 | 76.000 | 2,571,500 |
| 2026-10-08 | 81.000 | 81.000 | 77.000 | 77.000 | 77.000 | 2,778,000 |
| 2026-10-07 | 82.000 | 82.000 | 78.000 | 80.000 | 80.000 | 4,701,700 |
| 2026-10-06 | 80.000 | 83.000 | 80.000 | 82.000 | 82.000 | 9,036,100 |
| 2026-10-05 | 79.000 | 81.000 | 76.000 | 79.000 | 79.000 | 7,081,700 |
| 2026-10-02 | 75.000 | 77.000 | 73.000 | 76.000 | 76.000 | 3,183,300 |
| 2026-10-01 | 78.000 | 79.000 | 70.000 | 76.000 | 76.000 | 17,883,900 |
| 2026-09-30 | 80.000 | 83.000 | 77.000 | 77.000 | 77.000 | 11,669,200 |
| 2026-09-29 | 70.000 | 85.000 | 68.000 | 78.000 | 78.000 | 33,604,700 |
| 2026-09-28 | 88.000 | 88.000 | 75.000 | 75.000 | 75.000 | 31,045,200 |
| 2026-09-25 | 99.000 | 100.00 | 85.000 | 88.000 | 88.000 | 35,061,000 |
| 2026-09-24 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 6,911,300 |
| 2026-09-23 | 98.000 | 101.00 | 95.000 | 99.000 | 99.000 | 24,816,700 |
| 2026-09-22 | 104.00 | 107.00 | 95.000 | 100.00 | 100.00 | 27,519,700 |
| 2026-09-21 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 7,723,000 |
| 2026-09-18 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 18,185,400 |
| 2026-09-17 | 105.00 | 111.00 | 102.00 | 103.00 | 103.00 | 78,890,400 |
| 2026-09-16 | 101.00 | 108.00 | 100.00 | 105.00 | 105.00 | 49,719,300 |
| 2026-09-15 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 9,977,800 |
| 2026-09-14 | 100.00 | 105.00 | 97.000 | 99.000 | 99.000 | 41,615,500 |
| 2026-09-11 | 101.00 | 101.00 | 95.000 | 100.00 | 100.00 | 16,251,000 |
| 2026-09-10 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 17,160,300 |
| 2026-09-09 | 103.00 | 110.00 | 102.00 | 104.00 | 104.00 | 44,321,200 |
| 2026-09-08 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 16,136,800 |
| 2026-09-07 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 9,918,300 |
| 2026-09-04 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 18,485,700 |
| 2026-09-03 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 45,274,100 |
| 2026-09-02 | 100.00 | 108.00 | 98.000 | 102.00 | 102.00 | 82,968,400 |
| 2026-09-01 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 8,595,300 |
| 2026-08-31 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 7,427,500 |
| 2026-08-28 | 101.00 | 101.00 | 96.000 | 99.000 | 99.000 | 13,723,400 |
| 2026-08-27 | 94.000 | 109.00 | 94.000 | 100.00 | 100.00 | 105,523,700 |
| 2026-08-26 | 102.00 | 103.00 | 94.000 | 94.000 | 94.000 | 18,134,300 |
| 2026-08-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-08-24 | 104.00 | 111.00 | 101.00 | 102.00 | 102.00 | 46,949,500 |
| 2026-08-21 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 12,453,800 |
| 2026-08-20 | 101.00 | 104.00 | 99.000 | 103.00 | 103.00 | 7,167,800 |
| 2026-08-19 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 7,543,800 |
| 2026-08-18 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 8,105,500 |
| 2026-08-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-08-14 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,196,300 |
| 2026-08-13 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 3,500,800 |
| 2026-08-12 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 11,214,100 |
| 2026-08-11 | 103.00 | 104.00 | 98.000 | 100.00 | 100.00 | 8,349,100 |
| 2026-08-10 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 12,980,000 |
| 2026-08-07 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | 24,152,800 |
| 2026-08-06 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 10,198,100 |
| 2026-08-05 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 16,735,200 |
| 2026-08-04 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 13,274,200 |
| 2026-08-03 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 9,351,500 |
Page 1 of 5 · 253 trading daysOlder →
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.