PT Ketrosden Triasmitra Tbk KETR

IDX · Indonesia · Industrial Services

IDR 960.00-5.00 (-0.52%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 960.00	-0.52%	IDR 955.00	IDR 995.00	IDR 945.00	22.50M
2026-09-30	IDR 965.00	-2.53%	IDR 995.00	IDR 1,010.00	IDR 960.00	26.41M
2026-09-29	IDR 990.00	-1.49%	IDR 1,005.00	IDR 1,020.00	IDR 950.00	55.29M
2026-09-28	IDR 1,005.00	+3.08%	IDR 965.00	IDR 1,050.00	IDR 940.00	79.96M
2026-09-25	IDR 975.00	+4.84%	IDR 930.00	IDR 1,025.00	IDR 930.00	81.34M
2026-09-24	IDR 930.00	-4.12%	IDR 965.00	IDR 965.00	IDR 915.00	26.89M
2026-09-23	IDR 970.00	+7.18%	IDR 915.00	IDR 975.00	IDR 885.00	32.69M
2026-09-22	IDR 905.00	-3.21%	IDR 940.00	IDR 970.00	IDR 870.00	34.56M
2026-09-21	IDR 935.00	-6.03%	IDR 980.00	IDR 985.00	IDR 925.00	29.08M
2026-09-18	IDR 995.00	+0.51%	IDR 1,005.00	IDR 1,010.00	IDR 960.00	22.34M
2026-09-17	IDR 990.00	+7.03%	IDR 935.00	IDR 1,060.00	IDR 930.00	70.18M
2026-09-16	IDR 925.00	+2.21%	IDR 910.00	IDR 955.00	IDR 895.00	28.87M
2026-09-15	IDR 905.00	0.00%	IDR 905.00	IDR 920.00	IDR 880.00	19.35M
2026-09-14	IDR 905.00	-5.24%	IDR 955.00	IDR 955.00	IDR 830.00	98.94M
2026-09-11	IDR 955.00	+2.69%	IDR 910.00	IDR 1,030.00	IDR 900.00	92.24M
2026-09-10	IDR 930.00	-1.06%	IDR 930.00	IDR 980.00	IDR 875.00	70.17M
2026-09-09	IDR 940.00	+2.17%	IDR 935.00	IDR 990.00	IDR 890.00	67.47M
2026-09-08	IDR 920.00	+6.36%	IDR 870.00	IDR 920.00	IDR 850.00	47.97M
2026-09-07	IDR 865.00	+1.17%	IDR 855.00	IDR 875.00	IDR 805.00	22.63M
2026-09-04	IDR 855.00	+1.18%	IDR 855.00	IDR 875.00	IDR 840.00	18.71M
2026-09-03	IDR 845.00	-0.59%	IDR 865.00	IDR 865.00	IDR 830.00	20.74M
2026-09-02	IDR 850.00	+2.41%	IDR 835.00	IDR 890.00	IDR 825.00	42.08M
2026-09-01	IDR 830.00	-1.78%	IDR 850.00	IDR 880.00	IDR 820.00	44.29M
2026-08-31	IDR 845.00	-1.74%	IDR 860.00	IDR 880.00	IDR 835.00	41.12M
2026-08-28	IDR 860.00	+10.97%	IDR 850.00	IDR 925.00	IDR 815.00	209.29M
2026-08-27	IDR 775.00	+25.00%	IDR 605.00	IDR 775.00	IDR 605.00	116.12M
2026-08-26	IDR 620.00	-12.06%	IDR 670.00	IDR 685.00	IDR 620.00	89.11M
2026-08-24	IDR 705.00	-1.40%	IDR 720.00	IDR 750.00	IDR 700.00	49.72M
2026-08-21	IDR 715.00	0.00%	IDR 715.00	IDR 715.00	IDR 680.00	46.24M
2026-08-20	IDR 715.00	+18.18%	IDR 615.00	IDR 740.00	IDR 610.00	158.56M
2026-08-19	IDR 605.00	0.00%	IDR 600.00	IDR 630.00	IDR 590.00	28.34M
2026-08-18	IDR 605.00	+6.14%	IDR 575.00	IDR 610.00	IDR 565.00	35.98M
2026-08-14	IDR 570.00	+3.64%	IDR 555.00	IDR 580.00	IDR 550.00	10.53M
2026-08-13	IDR 550.00	-2.65%	IDR 570.00	IDR 570.00	IDR 550.00	6.65M
2026-08-12	IDR 565.00	+3.67%	IDR 545.00	IDR 575.00	IDR 545.00	14.73M
2026-08-11	IDR 545.00	-5.22%	IDR 575.00	IDR 580.00	IDR 540.00	20.51M
2026-08-10	IDR 575.00	+1.77%	IDR 565.00	IDR 585.00	IDR 565.00	16.83M
2026-08-07	IDR 565.00	-3.42%	IDR 580.00	IDR 590.00	IDR 560.00	29.24M
2026-08-06	IDR 585.00	-4.88%	IDR 615.00	IDR 645.00	IDR 560.00	63.99M
2026-08-05	IDR 615.00	0.00%	IDR 615.00	IDR 625.00	IDR 595.00	30.73M
2026-08-04	IDR 615.00	+11.82%	IDR 550.00	IDR 615.00	IDR 550.00	50.90M
2026-08-03	IDR 550.00	-0.90%	IDR 560.00	IDR 585.00	IDR 545.00	14.70M
2026-07-31	IDR 555.00	0.00%	IDR 540.00	IDR 565.00	IDR 535.00	16.90M
2026-07-30	IDR 555.00	0.00%	IDR 555.00	IDR 565.00	IDR 545.00	8.69M
2026-07-29	IDR 555.00	+0.91%	IDR 555.00	IDR 560.00	IDR 530.00	14.43M
2026-07-28	IDR 550.00	-1.79%	IDR 565.00	IDR 570.00	IDR 550.00	6.34M
2026-07-27	IDR 560.00	-0.88%	IDR 570.00	IDR 575.00	IDR 545.00	10.27M
2026-07-24	IDR 565.00	-3.42%	IDR 580.00	IDR 580.00	IDR 540.00	21.39M
2026-07-23	IDR 585.00	+2.63%	IDR 580.00	IDR 610.00	IDR 570.00	47.84M
2026-07-22	IDR 570.00	-1.72%	IDR 585.00	IDR 595.00	IDR 565.00	27.74M
2026-07-21	IDR 580.00	+8.41%	IDR 540.00	IDR 590.00	IDR 535.00	44.74M
2026-07-20	IDR 535.00	+1.90%	IDR 525.00	IDR 540.00	IDR 520.00	9.84M
2026-07-17	IDR 525.00	-2.78%	IDR 545.00	IDR 545.00	IDR 525.00	14.49M
2026-07-16	IDR 540.00	+2.86%	IDR 525.00	IDR 560.00	IDR 525.00	24.08M
2026-07-15	IDR 525.00	-1.87%	IDR 540.00	IDR 540.00	IDR 525.00	7.59M
2026-07-14	IDR 535.00	+2.88%	IDR 520.00	IDR 540.00	IDR 515.00	22.95M
2026-07-13	IDR 520.00	+2.97%	IDR 515.00	IDR 520.00	IDR 505.00	9.11M
2026-07-10	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 500.00	3.69M
2026-07-09	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 500.00	4.86M
2026-07-08	IDR 505.00	-1.94%	IDR 520.00	IDR 530.00	IDR 505.00	14.99M
2026-07-07	IDR 515.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	7.27M
2026-07-06	IDR 515.00	+0.98%	IDR 510.00	IDR 525.00	IDR 510.00	4.96M
2026-07-03	IDR 510.00	+2.41%	IDR 500.00	IDR 525.00	IDR 500.00	8.25M
2026-07-02	IDR 498.00	0.00%	IDR 498.00	IDR 510.00	IDR 494.00	13.12M
2026-07-01	IDR 498.00	+2.05%	IDR 488.00	IDR 500.00	IDR 462.00	12.93M
2026-06-30	IDR 488.00	-5.24%	IDR 515.00	IDR 520.00	IDR 486.00	31.46M
2026-06-29	IDR 515.00	-1.90%	IDR 525.00	IDR 530.00	IDR 515.00	9.59M
2026-06-26	IDR 525.00	-2.78%	IDR 535.00	IDR 535.00	IDR 525.00	13.56M
2026-06-25	IDR 540.00	+2.86%	IDR 525.00	IDR 540.00	IDR 520.00	13.17M
2026-06-24	IDR 525.00	-4.55%	IDR 550.00	IDR 565.00	IDR 525.00	33.82M
2026-06-23	IDR 550.00	0.00%	IDR 545.00	IDR 560.00	IDR 535.00	28.57M
2026-06-22	IDR 550.00	-1.79%	IDR 570.00	IDR 575.00	IDR 540.00	29.66M
2026-06-19	IDR 560.00	+0.90%	IDR 555.00	IDR 585.00	IDR 545.00	39.15M
2026-06-18	IDR 555.00	+2.78%	IDR 540.00	IDR 565.00	IDR 535.00	24.55M
2026-06-17	IDR 540.00	-2.70%	IDR 555.00	IDR 565.00	IDR 535.00	30.71M
2026-06-15	IDR 555.00	-1.77%	IDR 580.00	IDR 585.00	IDR 545.00	69.17M
2026-06-12	IDR 565.00	-0.88%	IDR 580.00	IDR 590.00	IDR 550.00	65.94M
2026-06-11	IDR 570.00	+6.54%	IDR 545.00	IDR 600.00	IDR 535.00	124.92M
2026-06-10	IDR 535.00	-4.46%	IDR 560.00	IDR 575.00	IDR 515.00	56.44M
2026-06-09	IDR 560.00	+6.67%	IDR 535.00	IDR 560.00	IDR 505.00	51.57M
2026-06-08	IDR 525.00	-6.25%	IDR 550.00	IDR 570.00	IDR 515.00	27.86M
2026-06-05	IDR 560.00	+2.75%	IDR 570.00	IDR 615.00	IDR 525.00	48.76M
2026-06-04	IDR 545.00	-3.54%	IDR 550.00	IDR 565.00	IDR 496.00	57.00M
2026-06-03	IDR 565.00	-14.39%	IDR 670.00	IDR 670.00	IDR 565.00	102.52M
2026-06-02	IDR 660.00	+11.86%	IDR 600.00	IDR 670.00	IDR 595.00	90.57M
2026-05-29	IDR 590.00	+3.51%	IDR 580.00	IDR 610.00	IDR 565.00	34.35M
2026-05-28	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 570.00	0
2026-05-27	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 570.00	0
2026-05-26	IDR 570.00	-3.39%	IDR 590.00	IDR 600.00	IDR 565.00	13.09M
2026-05-25	IDR 590.00	-0.84%	IDR 595.00	IDR 605.00	IDR 570.00	24.14M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 960.00	-0.52%	IDR 955.00	IDR 995.00	IDR 945.00	22.50M
2026-09-30	IDR 965.00	-2.53%	IDR 995.00	IDR 1,010.00	IDR 960.00	26.41M
2026-09-29	IDR 990.00	-1.49%	IDR 1,005.00	IDR 1,020.00	IDR 950.00	55.29M
2026-09-28	IDR 1,005.00	+3.08%	IDR 965.00	IDR 1,050.00	IDR 940.00	79.96M
2026-09-25	IDR 975.00	+4.84%	IDR 930.00	IDR 1,025.00	IDR 930.00	81.34M
2026-09-24	IDR 930.00	-4.12%	IDR 965.00	IDR 965.00	IDR 915.00	26.89M
2026-09-23	IDR 970.00	+7.18%	IDR 915.00	IDR 975.00	IDR 885.00	32.69M
2026-09-22	IDR 905.00	-3.21%	IDR 940.00	IDR 970.00	IDR 870.00	34.56M
2026-09-21	IDR 935.00	-6.03%	IDR 980.00	IDR 985.00	IDR 925.00	29.08M
2026-09-18	IDR 995.00	+0.51%	IDR 1,005.00	IDR 1,010.00	IDR 960.00	22.34M
2026-09-17	IDR 990.00	+7.03%	IDR 935.00	IDR 1,060.00	IDR 930.00	70.18M
2026-09-16	IDR 925.00	+2.21%	IDR 910.00	IDR 955.00	IDR 895.00	28.87M
2026-09-15	IDR 905.00	0.00%	IDR 905.00	IDR 920.00	IDR 880.00	19.35M
2026-09-14	IDR 905.00	-5.24%	IDR 955.00	IDR 955.00	IDR 830.00	98.94M
2026-09-11	IDR 955.00	+2.69%	IDR 910.00	IDR 1,030.00	IDR 900.00	92.24M
2026-09-10	IDR 930.00	-1.06%	IDR 930.00	IDR 980.00	IDR 875.00	70.17M
2026-09-09	IDR 940.00	+2.17%	IDR 935.00	IDR 990.00	IDR 890.00	67.47M
2026-09-08	IDR 920.00	+6.36%	IDR 870.00	IDR 920.00	IDR 850.00	47.97M
2026-09-07	IDR 865.00	+1.17%	IDR 855.00	IDR 875.00	IDR 805.00	22.63M
2026-09-04	IDR 855.00	+1.18%	IDR 855.00	IDR 875.00	IDR 840.00	18.71M
2026-09-03	IDR 845.00	-0.59%	IDR 865.00	IDR 865.00	IDR 830.00	20.74M
2026-09-02	IDR 850.00	+2.41%	IDR 835.00	IDR 890.00	IDR 825.00	42.08M
2026-09-01	IDR 830.00	-1.78%	IDR 850.00	IDR 880.00	IDR 820.00	44.29M
2026-08-31	IDR 845.00	-1.74%	IDR 860.00	IDR 880.00	IDR 835.00	41.12M
2026-08-28	IDR 860.00	+10.97%	IDR 850.00	IDR 925.00	IDR 815.00	209.29M
2026-08-27	IDR 775.00	+25.00%	IDR 605.00	IDR 775.00	IDR 605.00	116.12M
2026-08-26	IDR 620.00	-12.06%	IDR 670.00	IDR 685.00	IDR 620.00	89.11M
2026-08-24	IDR 705.00	-1.40%	IDR 720.00	IDR 750.00	IDR 700.00	49.72M
2026-08-21	IDR 715.00	0.00%	IDR 715.00	IDR 715.00	IDR 680.00	46.24M
2026-08-20	IDR 715.00	+18.18%	IDR 615.00	IDR 740.00	IDR 610.00	158.56M
2026-08-19	IDR 605.00	0.00%	IDR 600.00	IDR 630.00	IDR 590.00	28.34M
2026-08-18	IDR 605.00	+6.14%	IDR 575.00	IDR 610.00	IDR 565.00	35.98M
2026-08-14	IDR 570.00	+3.64%	IDR 555.00	IDR 580.00	IDR 550.00	10.53M
2026-08-13	IDR 550.00	-2.65%	IDR 570.00	IDR 570.00	IDR 550.00	6.65M
2026-08-12	IDR 565.00	+3.67%	IDR 545.00	IDR 575.00	IDR 545.00	14.73M
2026-08-11	IDR 545.00	-5.22%	IDR 575.00	IDR 580.00	IDR 540.00	20.51M
2026-08-10	IDR 575.00	+1.77%	IDR 565.00	IDR 585.00	IDR 565.00	16.83M
2026-08-07	IDR 565.00	-3.42%	IDR 580.00	IDR 590.00	IDR 560.00	29.24M
2026-08-06	IDR 585.00	-4.88%	IDR 615.00	IDR 645.00	IDR 560.00	63.99M
2026-08-05	IDR 615.00	0.00%	IDR 615.00	IDR 625.00	IDR 595.00	30.73M
2026-08-04	IDR 615.00	+11.82%	IDR 550.00	IDR 615.00	IDR 550.00	50.90M
2026-08-03	IDR 550.00	-0.90%	IDR 560.00	IDR 585.00	IDR 545.00	14.70M
2026-07-31	IDR 555.00	0.00%	IDR 540.00	IDR 565.00	IDR 535.00	16.90M
2026-07-30	IDR 555.00	0.00%	IDR 555.00	IDR 565.00	IDR 545.00	8.69M
2026-07-29	IDR 555.00	+0.91%	IDR 555.00	IDR 560.00	IDR 530.00	14.43M
2026-07-28	IDR 550.00	-1.79%	IDR 565.00	IDR 570.00	IDR 550.00	6.34M
2026-07-27	IDR 560.00	-0.88%	IDR 570.00	IDR 575.00	IDR 545.00	10.27M
2026-07-24	IDR 565.00	-3.42%	IDR 580.00	IDR 580.00	IDR 540.00	21.39M
2026-07-23	IDR 585.00	+2.63%	IDR 580.00	IDR 610.00	IDR 570.00	47.84M
2026-07-22	IDR 570.00	-1.72%	IDR 585.00	IDR 595.00	IDR 565.00	27.74M
2026-07-21	IDR 580.00	+8.41%	IDR 540.00	IDR 590.00	IDR 535.00	44.74M
2026-07-20	IDR 535.00	+1.90%	IDR 525.00	IDR 540.00	IDR 520.00	9.84M
2026-07-17	IDR 525.00	-2.78%	IDR 545.00	IDR 545.00	IDR 525.00	14.49M
2026-07-16	IDR 540.00	+2.86%	IDR 525.00	IDR 560.00	IDR 525.00	24.08M
2026-07-15	IDR 525.00	-1.87%	IDR 540.00	IDR 540.00	IDR 525.00	7.59M
2026-07-14	IDR 535.00	+2.88%	IDR 520.00	IDR 540.00	IDR 515.00	22.95M
2026-07-13	IDR 520.00	+2.97%	IDR 515.00	IDR 520.00	IDR 505.00	9.11M
2026-07-10	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 500.00	3.69M
2026-07-09	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 500.00	4.86M
2026-07-08	IDR 505.00	-1.94%	IDR 520.00	IDR 530.00	IDR 505.00	14.99M
2026-07-07	IDR 515.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	7.27M
2026-07-06	IDR 515.00	+0.98%	IDR 510.00	IDR 525.00	IDR 510.00	4.96M
2026-07-03	IDR 510.00	+2.41%	IDR 500.00	IDR 525.00	IDR 500.00	8.25M
2026-07-02	IDR 498.00	0.00%	IDR 498.00	IDR 510.00	IDR 494.00	13.12M
2026-07-01	IDR 498.00	+2.05%	IDR 488.00	IDR 500.00	IDR 462.00	12.93M
2026-06-30	IDR 488.00	-5.24%	IDR 515.00	IDR 520.00	IDR 486.00	31.46M
2026-06-29	IDR 515.00	-1.90%	IDR 525.00	IDR 530.00	IDR 515.00	9.59M
2026-06-26	IDR 525.00	-2.78%	IDR 535.00	IDR 535.00	IDR 525.00	13.56M
2026-06-25	IDR 540.00	+2.86%	IDR 525.00	IDR 540.00	IDR 520.00	13.17M
2026-06-24	IDR 525.00	-4.55%	IDR 550.00	IDR 565.00	IDR 525.00	33.82M
2026-06-23	IDR 550.00	0.00%	IDR 545.00	IDR 560.00	IDR 535.00	28.57M
2026-06-22	IDR 550.00	-1.79%	IDR 570.00	IDR 575.00	IDR 540.00	29.66M
2026-06-19	IDR 560.00	+0.90%	IDR 555.00	IDR 585.00	IDR 545.00	39.15M
2026-06-18	IDR 555.00	+2.78%	IDR 540.00	IDR 565.00	IDR 535.00	24.55M
2026-06-17	IDR 540.00	-2.70%	IDR 555.00	IDR 565.00	IDR 535.00	30.71M
2026-06-15	IDR 555.00	-1.77%	IDR 580.00	IDR 585.00	IDR 545.00	69.17M
2026-06-12	IDR 565.00	-0.88%	IDR 580.00	IDR 590.00	IDR 550.00	65.94M
2026-06-11	IDR 570.00	+6.54%	IDR 545.00	IDR 600.00	IDR 535.00	124.92M
2026-06-10	IDR 535.00	-4.46%	IDR 560.00	IDR 575.00	IDR 515.00	56.44M
2026-06-09	IDR 560.00	+6.67%	IDR 535.00	IDR 560.00	IDR 505.00	51.57M
2026-06-08	IDR 525.00	-6.25%	IDR 550.00	IDR 570.00	IDR 515.00	27.86M
2026-06-05	IDR 560.00	+2.75%	IDR 570.00	IDR 615.00	IDR 525.00	48.76M
2026-06-04	IDR 545.00	-3.54%	IDR 550.00	IDR 565.00	IDR 496.00	57.00M
2026-06-03	IDR 565.00	-14.39%	IDR 670.00	IDR 670.00	IDR 565.00	102.52M
2026-06-02	IDR 660.00	+11.86%	IDR 600.00	IDR 670.00	IDR 595.00	90.57M
2026-05-29	IDR 590.00	+3.51%	IDR 580.00	IDR 610.00	IDR 565.00	34.35M
2026-05-28	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 570.00	0
2026-05-27	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 570.00	0
2026-05-26	IDR 570.00	-3.39%	IDR 590.00	IDR 600.00	IDR 565.00	13.09M
2026-05-25	IDR 590.00	-0.84%	IDR 595.00	IDR 605.00	IDR 570.00	24.14M