PT King Tire Indonesia Tbk TYRE

IDX · Indonesia · Consumer Durables

IDR 108.000.00 (0.00%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 108.00	0.00%	IDR 106.00	IDR 110.00	IDR 106.00	214.00K
2026-10-01	IDR 108.00	0.00%	IDR 110.00	IDR 110.00	IDR 105.00	927.20K
2026-09-30	IDR 108.00	+0.93%	IDR 105.00	IDR 110.00	IDR 105.00	619.60K
2026-09-29	IDR 107.00	-0.93%	IDR 106.00	IDR 108.00	IDR 104.00	45.30K
2026-09-28	IDR 108.00	-0.92%	IDR 110.00	IDR 110.00	IDR 101.00	308.00K
2026-09-25	IDR 109.00	0.00%	IDR 110.00	IDR 110.00	IDR 106.00	201.00K
2026-09-24	IDR 109.00	0.00%	IDR 111.00	IDR 111.00	IDR 108.00	819.00K
2026-09-23	IDR 109.00	-0.91%	IDR 109.00	IDR 110.00	IDR 107.00	920.40K
2026-09-22	IDR 110.00	-1.79%	IDR 112.00	IDR 112.00	IDR 107.00	1.24M
2026-09-21	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	498.20K
2026-09-18	IDR 112.00	0.00%	IDR 113.00	IDR 113.00	IDR 111.00	871.00K
2026-09-17	IDR 112.00	+0.90%	IDR 114.00	IDR 114.00	IDR 110.00	1.23M
2026-09-16	IDR 111.00	-4.31%	IDR 118.00	IDR 118.00	IDR 110.00	2.15M
2026-09-15	IDR 116.00	+4.50%	IDR 112.00	IDR 126.00	IDR 109.00	4.29M
2026-09-14	IDR 111.00	+0.91%	IDR 110.00	IDR 113.00	IDR 108.00	526.50K
2026-09-11	IDR 110.00	-3.51%	IDR 124.00	IDR 136.00	IDR 110.00	13.12M
2026-09-10	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 114.00	1.65M
2026-09-09	IDR 115.00	+1.77%	IDR 115.00	IDR 116.00	IDR 114.00	1.39M
2026-09-08	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 111.00	535.80K
2026-09-07	IDR 113.00	-0.88%	IDR 116.00	IDR 116.00	IDR 112.00	111.00K
2026-09-04	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 111.00	407.70K
2026-09-03	IDR 114.00	+1.79%	IDR 113.00	IDR 116.00	IDR 112.00	1.47M
2026-09-02	IDR 112.00	-0.88%	IDR 113.00	IDR 113.00	IDR 109.00	1.83M
2026-09-01	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 109.00	1.40M
2026-08-31	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 111.00	155.70K
2026-08-28	IDR 113.00	+0.89%	IDR 112.00	IDR 113.00	IDR 111.00	107.10K
2026-08-27	IDR 112.00	0.00%	IDR 112.00	IDR 114.00	IDR 111.00	215.90K
2026-08-26	IDR 112.00	0.00%	IDR 112.00	IDR 115.00	IDR 109.00	2.63M
2026-08-24	IDR 112.00	0.00%	IDR 114.00	IDR 114.00	IDR 111.00	1.04M
2026-08-21	IDR 112.00	-1.75%	IDR 113.00	IDR 118.00	IDR 111.00	2.35M
2026-08-20	IDR 114.00	+0.88%	IDR 112.00	IDR 115.00	IDR 111.00	283.90K
2026-08-19	IDR 113.00	0.00%	IDR 111.00	IDR 115.00	IDR 110.00	93.30K
2026-08-18	IDR 113.00	+0.89%	IDR 111.00	IDR 114.00	IDR 111.00	240.20K
2026-08-14	IDR 112.00	-1.75%	IDR 114.00	IDR 116.00	IDR 112.00	12.60K
2026-08-13	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 111.00	230.70K
2026-08-12	IDR 114.00	0.00%	IDR 115.00	IDR 115.00	IDR 110.00	599.40K
2026-08-11	IDR 114.00	+0.88%	IDR 113.00	IDR 121.00	IDR 111.00	2.24M
2026-08-10	IDR 113.00	-1.74%	IDR 117.00	IDR 117.00	IDR 111.00	756.00K
2026-08-07	IDR 115.00	-0.86%	IDR 116.00	IDR 119.00	IDR 111.00	561.00K
2026-08-06	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 113.00	346.00K
2026-08-05	IDR 116.00	+0.87%	IDR 115.00	IDR 116.00	IDR 114.00	1.02M
2026-08-04	IDR 115.00	+0.88%	IDR 114.00	IDR 115.00	IDR 113.00	729.80K
2026-08-03	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 112.00	547.60K
2026-07-31	IDR 113.00	0.00%	IDR 113.00	IDR 116.00	IDR 112.00	180.60K
2026-07-30	IDR 113.00	+2.73%	IDR 111.00	IDR 117.00	IDR 109.00	2.07M
2026-07-29	IDR 110.00	-3.51%	IDR 115.00	IDR 132.00	IDR 106.00	16.36M
2026-07-28	IDR 114.00	+2.70%	IDR 112.00	IDR 114.00	IDR 111.00	82.20K
2026-07-27	IDR 111.00	-2.63%	IDR 114.00	IDR 114.00	IDR 111.00	342.10K
2026-07-24	IDR 114.00	-0.87%	IDR 114.00	IDR 116.00	IDR 110.00	118.00K
2026-07-23	IDR 115.00	+3.60%	IDR 111.00	IDR 117.00	IDR 111.00	298.30K
2026-07-22	IDR 111.00	-3.48%	IDR 118.00	IDR 118.00	IDR 111.00	411.20K
2026-07-21	IDR 115.00	0.00%	IDR 114.00	IDR 120.00	IDR 113.00	194.90K
2026-07-20	IDR 115.00	-0.86%	IDR 115.00	IDR 117.00	IDR 114.00	157.80K
2026-07-17	IDR 116.00	0.00%	IDR 116.00	IDR 118.00	IDR 115.00	124.90K
2026-07-16	IDR 116.00	+3.57%	IDR 112.00	IDR 120.00	IDR 109.00	1.40M
2026-07-15	IDR 112.00	0.00%	IDR 112.00	IDR 114.00	IDR 108.00	433.90K
2026-07-14	IDR 112.00	-4.27%	IDR 118.00	IDR 122.00	IDR 110.00	2.24M
2026-07-13	IDR 117.00	0.00%	IDR 117.00	IDR 122.00	IDR 115.00	398.60K
2026-07-10	IDR 117.00	+1.74%	IDR 116.00	IDR 122.00	IDR 116.00	283.50K
2026-07-09	IDR 115.00	-4.17%	IDR 119.00	IDR 122.00	IDR 110.00	817.30K
2026-07-08	IDR 120.00	+4.35%	IDR 118.00	IDR 124.00	IDR 117.00	1.66M
2026-07-07	IDR 115.00	+3.60%	IDR 111.00	IDR 120.00	IDR 105.00	2.07M
2026-07-06	IDR 111.00	+8.82%	IDR 102.00	IDR 127.00	IDR 99.00	8.02M
2026-07-03	IDR 102.00	-0.97%	IDR 101.00	IDR 103.00	IDR 98.00	718.90K
2026-07-02	IDR 103.00	-0.96%	IDR 104.00	IDR 104.00	IDR 100.00	450.80K
2026-07-01	IDR 104.00	0.00%	IDR 106.00	IDR 106.00	IDR 102.00	31.40K
2026-06-30	IDR 104.00	-2.80%	IDR 105.00	IDR 106.00	IDR 100.00	380.00K
2026-06-29	IDR 107.00	-1.83%	IDR 109.00	IDR 112.00	IDR 100.00	68.90K
2026-06-26	IDR 109.00	0.00%	IDR 105.00	IDR 109.00	IDR 105.00	29.60K
2026-06-25	IDR 109.00	+0.93%	IDR 103.00	IDR 112.00	IDR 100.00	237.50K
2026-06-24	IDR 108.00	0.00%	IDR 104.00	IDR 108.00	IDR 104.00	33.80K
2026-06-23	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 104.00	43.30K
2026-06-22	IDR 108.00	-0.92%	IDR 104.00	IDR 109.00	IDR 104.00	94.00K
2026-06-19	IDR 109.00	-0.91%	IDR 110.00	IDR 111.00	IDR 105.00	92.50K
2026-06-18	IDR 110.00	+1.85%	IDR 109.00	IDR 111.00	IDR 104.00	92.20K
2026-06-17	IDR 108.00	-1.82%	IDR 110.00	IDR 110.00	IDR 104.00	114.20K
2026-06-15	IDR 110.00	+6.80%	IDR 104.00	IDR 112.00	IDR 101.00	129.40K
2026-06-12	IDR 103.00	-0.96%	IDR 102.00	IDR 104.00	IDR 100.00	130.80K
2026-06-11	IDR 104.00	0.00%	IDR 102.00	IDR 105.00	IDR 96.00	94.10K
2026-06-10	IDR 104.00	+0.97%	IDR 103.00	IDR 105.00	IDR 93.00	89.90K
2026-06-09	IDR 103.00	+3.00%	IDR 99.00	IDR 104.00	IDR 95.00	59.80K
2026-06-08	IDR 100.00	+2.04%	IDR 103.00	IDR 105.00	IDR 90.00	498.70K
2026-06-05	IDR 98.00	-2.00%	IDR 100.00	IDR 104.00	IDR 90.00	99.70K
2026-06-04	IDR 100.00	-2.91%	IDR 103.00	IDR 103.00	IDR 94.00	245.20K
2026-06-03	IDR 103.00	-5.50%	IDR 110.00	IDR 110.00	IDR 100.00	326.00K
2026-06-02	IDR 109.00	-0.91%	IDR 110.00	IDR 110.00	IDR 104.00	100.10K
2026-05-29	IDR 110.00	+1.85%	IDR 103.00	IDR 111.00	IDR 103.00	145.70K
2026-05-28	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 108.00	0
2026-05-27	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 108.00	0
2026-05-26	IDR 108.00	-1.82%	IDR 115.00	IDR 115.00	IDR 103.00	400.80K

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
2026-10-02	IDR 108.00	0.00%	IDR 106.00	IDR 110.00	IDR 106.00	214.00K
2026-10-01	IDR 108.00	0.00%	IDR 110.00	IDR 110.00	IDR 105.00	927.20K
2026-09-30	IDR 108.00	+0.93%	IDR 105.00	IDR 110.00	IDR 105.00	619.60K
2026-09-29	IDR 107.00	-0.93%	IDR 106.00	IDR 108.00	IDR 104.00	45.30K
2026-09-28	IDR 108.00	-0.92%	IDR 110.00	IDR 110.00	IDR 101.00	308.00K
2026-09-25	IDR 109.00	0.00%	IDR 110.00	IDR 110.00	IDR 106.00	201.00K
2026-09-24	IDR 109.00	0.00%	IDR 111.00	IDR 111.00	IDR 108.00	819.00K
2026-09-23	IDR 109.00	-0.91%	IDR 109.00	IDR 110.00	IDR 107.00	920.40K
2026-09-22	IDR 110.00	-1.79%	IDR 112.00	IDR 112.00	IDR 107.00	1.24M
2026-09-21	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	498.20K
2026-09-18	IDR 112.00	0.00%	IDR 113.00	IDR 113.00	IDR 111.00	871.00K
2026-09-17	IDR 112.00	+0.90%	IDR 114.00	IDR 114.00	IDR 110.00	1.23M
2026-09-16	IDR 111.00	-4.31%	IDR 118.00	IDR 118.00	IDR 110.00	2.15M
2026-09-15	IDR 116.00	+4.50%	IDR 112.00	IDR 126.00	IDR 109.00	4.29M
2026-09-14	IDR 111.00	+0.91%	IDR 110.00	IDR 113.00	IDR 108.00	526.50K
2026-09-11	IDR 110.00	-3.51%	IDR 124.00	IDR 136.00	IDR 110.00	13.12M
2026-09-10	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 114.00	1.65M
2026-09-09	IDR 115.00	+1.77%	IDR 115.00	IDR 116.00	IDR 114.00	1.39M
2026-09-08	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 111.00	535.80K
2026-09-07	IDR 113.00	-0.88%	IDR 116.00	IDR 116.00	IDR 112.00	111.00K
2026-09-04	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 111.00	407.70K
2026-09-03	IDR 114.00	+1.79%	IDR 113.00	IDR 116.00	IDR 112.00	1.47M
2026-09-02	IDR 112.00	-0.88%	IDR 113.00	IDR 113.00	IDR 109.00	1.83M
2026-09-01	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 109.00	1.40M
2026-08-31	IDR 113.00	0.00%	IDR 113.00	IDR 114.00	IDR 111.00	155.70K
2026-08-28	IDR 113.00	+0.89%	IDR 112.00	IDR 113.00	IDR 111.00	107.10K
2026-08-27	IDR 112.00	0.00%	IDR 112.00	IDR 114.00	IDR 111.00	215.90K
2026-08-26	IDR 112.00	0.00%	IDR 112.00	IDR 115.00	IDR 109.00	2.63M
2026-08-24	IDR 112.00	0.00%	IDR 114.00	IDR 114.00	IDR 111.00	1.04M
2026-08-21	IDR 112.00	-1.75%	IDR 113.00	IDR 118.00	IDR 111.00	2.35M
2026-08-20	IDR 114.00	+0.88%	IDR 112.00	IDR 115.00	IDR 111.00	283.90K
2026-08-19	IDR 113.00	0.00%	IDR 111.00	IDR 115.00	IDR 110.00	93.30K
2026-08-18	IDR 113.00	+0.89%	IDR 111.00	IDR 114.00	IDR 111.00	240.20K
2026-08-14	IDR 112.00	-1.75%	IDR 114.00	IDR 116.00	IDR 112.00	12.60K
2026-08-13	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 111.00	230.70K
2026-08-12	IDR 114.00	0.00%	IDR 115.00	IDR 115.00	IDR 110.00	599.40K
2026-08-11	IDR 114.00	+0.88%	IDR 113.00	IDR 121.00	IDR 111.00	2.24M
2026-08-10	IDR 113.00	-1.74%	IDR 117.00	IDR 117.00	IDR 111.00	756.00K
2026-08-07	IDR 115.00	-0.86%	IDR 116.00	IDR 119.00	IDR 111.00	561.00K
2026-08-06	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 113.00	346.00K
2026-08-05	IDR 116.00	+0.87%	IDR 115.00	IDR 116.00	IDR 114.00	1.02M
2026-08-04	IDR 115.00	+0.88%	IDR 114.00	IDR 115.00	IDR 113.00	729.80K
2026-08-03	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 112.00	547.60K
2026-07-31	IDR 113.00	0.00%	IDR 113.00	IDR 116.00	IDR 112.00	180.60K
2026-07-30	IDR 113.00	+2.73%	IDR 111.00	IDR 117.00	IDR 109.00	2.07M
2026-07-29	IDR 110.00	-3.51%	IDR 115.00	IDR 132.00	IDR 106.00	16.36M
2026-07-28	IDR 114.00	+2.70%	IDR 112.00	IDR 114.00	IDR 111.00	82.20K
2026-07-27	IDR 111.00	-2.63%	IDR 114.00	IDR 114.00	IDR 111.00	342.10K
2026-07-24	IDR 114.00	-0.87%	IDR 114.00	IDR 116.00	IDR 110.00	118.00K
2026-07-23	IDR 115.00	+3.60%	IDR 111.00	IDR 117.00	IDR 111.00	298.30K
2026-07-22	IDR 111.00	-3.48%	IDR 118.00	IDR 118.00	IDR 111.00	411.20K
2026-07-21	IDR 115.00	0.00%	IDR 114.00	IDR 120.00	IDR 113.00	194.90K
2026-07-20	IDR 115.00	-0.86%	IDR 115.00	IDR 117.00	IDR 114.00	157.80K
2026-07-17	IDR 116.00	0.00%	IDR 116.00	IDR 118.00	IDR 115.00	124.90K
2026-07-16	IDR 116.00	+3.57%	IDR 112.00	IDR 120.00	IDR 109.00	1.40M
2026-07-15	IDR 112.00	0.00%	IDR 112.00	IDR 114.00	IDR 108.00	433.90K
2026-07-14	IDR 112.00	-4.27%	IDR 118.00	IDR 122.00	IDR 110.00	2.24M
2026-07-13	IDR 117.00	0.00%	IDR 117.00	IDR 122.00	IDR 115.00	398.60K
2026-07-10	IDR 117.00	+1.74%	IDR 116.00	IDR 122.00	IDR 116.00	283.50K
2026-07-09	IDR 115.00	-4.17%	IDR 119.00	IDR 122.00	IDR 110.00	817.30K
2026-07-08	IDR 120.00	+4.35%	IDR 118.00	IDR 124.00	IDR 117.00	1.66M
2026-07-07	IDR 115.00	+3.60%	IDR 111.00	IDR 120.00	IDR 105.00	2.07M
2026-07-06	IDR 111.00	+8.82%	IDR 102.00	IDR 127.00	IDR 99.00	8.02M
2026-07-03	IDR 102.00	-0.97%	IDR 101.00	IDR 103.00	IDR 98.00	718.90K
2026-07-02	IDR 103.00	-0.96%	IDR 104.00	IDR 104.00	IDR 100.00	450.80K
2026-07-01	IDR 104.00	0.00%	IDR 106.00	IDR 106.00	IDR 102.00	31.40K
2026-06-30	IDR 104.00	-2.80%	IDR 105.00	IDR 106.00	IDR 100.00	380.00K
2026-06-29	IDR 107.00	-1.83%	IDR 109.00	IDR 112.00	IDR 100.00	68.90K
2026-06-26	IDR 109.00	0.00%	IDR 105.00	IDR 109.00	IDR 105.00	29.60K
2026-06-25	IDR 109.00	+0.93%	IDR 103.00	IDR 112.00	IDR 100.00	237.50K
2026-06-24	IDR 108.00	0.00%	IDR 104.00	IDR 108.00	IDR 104.00	33.80K
2026-06-23	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 104.00	43.30K
2026-06-22	IDR 108.00	-0.92%	IDR 104.00	IDR 109.00	IDR 104.00	94.00K
2026-06-19	IDR 109.00	-0.91%	IDR 110.00	IDR 111.00	IDR 105.00	92.50K
2026-06-18	IDR 110.00	+1.85%	IDR 109.00	IDR 111.00	IDR 104.00	92.20K
2026-06-17	IDR 108.00	-1.82%	IDR 110.00	IDR 110.00	IDR 104.00	114.20K
2026-06-15	IDR 110.00	+6.80%	IDR 104.00	IDR 112.00	IDR 101.00	129.40K
2026-06-12	IDR 103.00	-0.96%	IDR 102.00	IDR 104.00	IDR 100.00	130.80K
2026-06-11	IDR 104.00	0.00%	IDR 102.00	IDR 105.00	IDR 96.00	94.10K
2026-06-10	IDR 104.00	+0.97%	IDR 103.00	IDR 105.00	IDR 93.00	89.90K
2026-06-09	IDR 103.00	+3.00%	IDR 99.00	IDR 104.00	IDR 95.00	59.80K
2026-06-08	IDR 100.00	+2.04%	IDR 103.00	IDR 105.00	IDR 90.00	498.70K
2026-06-05	IDR 98.00	-2.00%	IDR 100.00	IDR 104.00	IDR 90.00	99.70K
2026-06-04	IDR 100.00	-2.91%	IDR 103.00	IDR 103.00	IDR 94.00	245.20K
2026-06-03	IDR 103.00	-5.50%	IDR 110.00	IDR 110.00	IDR 100.00	326.00K
2026-06-02	IDR 109.00	-0.91%	IDR 110.00	IDR 110.00	IDR 104.00	100.10K
2026-05-29	IDR 110.00	+1.85%	IDR 103.00	IDR 111.00	IDR 103.00	145.70K
2026-05-28	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 108.00	0
2026-05-27	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 108.00	0
2026-05-26	IDR 108.00	-1.82%	IDR 115.00	IDR 115.00	IDR 103.00	400.80K