King Tire Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 94.000 | 99.000 | 88.000 | 95.000 | 95.000 | 1,228,500 |
| 2026-10-22 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 254,800 |
| 2026-10-21 | 98.000 | 98.000 | 88.000 | 94.000 | 94.000 | 718,500 |
| 2026-10-20 | 87.000 | 97.000 | 87.000 | 91.000 | 91.000 | 527,900 |
| 2026-10-19 | 91.000 | 100.00 | 85.000 | 91.000 | 91.000 | 2,240,900 |
| 2026-10-16 | 100.00 | 120.00 | 91.000 | 91.000 | 91.000 | 4,203,300 |
| 2026-10-15 | 106.00 | 110.00 | 103.00 | 106.00 | 106.00 | 292,900 |
| 2026-10-14 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 442,500 |
| 2026-10-13 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 47,000 |
| 2026-10-12 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 147,400 |
| 2026-10-09 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 438,400 |
| 2026-10-08 | 108.00 | 109.00 | 103.00 | 108.00 | 108.00 | 132,700 |
| 2026-10-07 | 107.00 | 110.00 | 105.00 | 109.00 | 109.00 | 1,373,700 |
| 2026-10-06 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 329,300 |
| 2026-10-05 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 190,700 |
| 2026-10-02 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 379,200 |
| 2026-10-01 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 927,200 |
| 2026-09-30 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 619,600 |
| 2026-09-29 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 45,300 |
| 2026-09-28 | 110.00 | 110.00 | 101.00 | 108.00 | 108.00 | 308,000 |
| 2026-09-25 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 201,000 |
| 2026-09-24 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 819,000 |
Page 1 of 1 · 22 trading days
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.