King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 118,400 |
| 2025-08-18 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-08-15 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 14,700 |
| 2025-08-14 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 176,600 |
| 2025-08-13 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 295,500 |
| 2025-08-12 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 153,900 |
| 2025-08-11 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 74,300 |
| 2025-08-08 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 48,600 |
| 2025-08-07 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 149,500 |
| 2025-08-06 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 15,700 |
| 2025-08-05 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 104,100 |
| 2025-08-04 | 129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 69,300 |
| 2025-08-01 | 131.00 | 131.00 | 125.00 | 129.00 | 129.00 | 102,800 |
| 2025-07-31 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 441,400 |
| 2025-07-30 | 128.00 | 132.00 | 127.00 | 131.00 | 131.00 | 117,200 |
| 2025-07-29 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 123,200 |
| 2025-07-28 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 32,200 |
| 2025-07-25 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 24,400 |
| 2025-07-24 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | 176,400 |
| 2025-07-23 | 128.00 | 135.00 | 126.00 | 128.00 | 128.00 | 159,200 |
| 2025-07-22 | 129.00 | 132.00 | 126.00 | 128.00 | 128.00 | 159,200 |
| 2025-07-21 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | 176,600 |
| 2025-07-18 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 96,800 |
| 2025-07-17 | 129.00 | 135.00 | 129.00 | 132.00 | 132.00 | 364,100 |
| 2025-07-16 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 126,300 |
| 2025-07-15 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | 115,500 |
| 2025-07-14 | 130.00 | 136.00 | 124.00 | 130.00 | 130.00 | 405,100 |
| 2025-07-11 | 140.00 | 140.00 | 127.00 | 130.00 | 130.00 | 458,500 |
| 2025-07-10 | 130.00 | 143.00 | 121.00 | 131.00 | 131.00 | 3,033,700 |
| 2025-07-09 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 160,700 |
| 2025-07-08 | 123.00 | 131.00 | 120.00 | 124.00 | 124.00 | 1,301,500 |
| 2025-07-07 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 245,400 |
| 2025-07-04 | 129.00 | 130.00 | 117.00 | 122.00 | 122.00 | 3,072,000 |
| 2025-07-03 | 123.00 | 152.00 | 122.00 | 129.00 | 129.00 | 7,282,700 |
| 2025-07-02 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 94,600 |
| 2025-07-01 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 109,100 |
| 2025-06-30 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 543,600 |
| 2025-06-26 | 127.00 | 127.00 | 122.00 | 125.00 | 125.00 | 100,400 |
| 2025-06-25 | 127.00 | 129.00 | 122.00 | 127.00 | 127.00 | 95,200 |
| 2025-06-24 | 124.00 | 128.00 | 120.00 | 127.00 | 127.00 | 69,300 |
| 2025-06-23 | 128.00 | 129.00 | 120.00 | 128.00 | 128.00 | 790,600 |
| 2025-06-20 | 132.00 | 132.00 | 121.00 | 129.00 | 129.00 | 155,700 |
| 2025-06-19 | 129.00 | 132.00 | 126.00 | 130.00 | 130.00 | 167,800 |
| 2025-06-18 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | 53,800 |
| 2025-06-17 | 133.00 | 135.00 | 129.00 | 132.00 | 132.00 | 253,500 |
| 2025-06-16 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 216,000 |
| 2025-06-13 | 134.00 | 138.00 | 130.00 | 135.00 | 135.00 | 327,400 |
| 2025-06-12 | 136.00 | 141.00 | 132.00 | 138.00 | 138.00 | 427,000 |
| 2025-06-11 | 141.00 | 141.00 | 132.00 | 138.00 | 138.00 | 307,700 |
| 2025-06-10 | 137.00 | 150.00 | 135.00 | 139.00 | 139.00 | 1,091,800 |
| 2025-06-05 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 107,400 |
| 2025-06-04 | 139.00 | 140.00 | 133.00 | 138.00 | 138.00 | 207,800 |
| 2025-06-03 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 43,000 |
| 2025-06-02 | 137.00 | 149.00 | 131.00 | 140.00 | 140.00 | 209,200 |
| 2025-05-28 | 141.00 | 143.00 | 136.00 | 139.00 | 139.00 | 92,300 |
| 2025-05-27 | 142.00 | 145.00 | 136.00 | 139.00 | 139.00 | 262,400 |
| 2025-05-26 | 145.00 | 149.00 | 140.00 | 142.00 | 142.00 | 157,500 |
| 2025-05-23 | 147.00 | 149.00 | 141.00 | 147.00 | 147.00 | 100,400 |
| 2025-05-22 | 149.00 | 149.00 | 136.00 | 147.00 | 147.00 | 60,300 |
| 2025-05-21 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 11,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.