Data Historical Harga Saham KETR (PT. Ketrosden Triasmitra Tbk.)
Diketahui bahwa harga saham KETR dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2024-11-25 |
O:
210
H:
218
L:
189
C:
191
|
-19 (-9.05%) | 4,830,200 | 922,568,200 | 9.95% |
| Fri 2024-11-22 |
O:
246
H:
248
L:
197
C:
210
|
-14 (-6.25%) | 8,253,900 | 1,733,319,000 | 17.14% |
| Thu 2024-11-21 |
O:
166
H:
224
L:
166
C:
224
|
58 (34.94%) | 16,051,600 | 3,595,558,400 | -25.89% |
| Wed 2024-11-20 |
O:
167
H:
172
L:
166
C:
166
|
-3 (-1.78%) | 60,500 | 10,043,000 | 0.60% |
| Tue 2024-11-19 |
O:
170
H:
179
L:
165
C:
169
|
1 (0.60%) | 568,100 | 96,008,900 | 0.59% |
| Mon 2024-11-18 |
O:
180
H:
180
L:
164
C:
168
|
-2 (-1.18%) | 725,700 | 121,917,600 | 7.14% |
| Fri 2024-11-15 |
O:
179
H:
179
L:
168
C:
170
|
-3 (-1.73%) | 394,500 | 67,065,000 | 5.29% |
| Thu 2024-11-14 |
O:
176
H:
179
L:
171
C:
173
|
-3 (-1.70%) | 368,600 | 63,767,800 | 1.73% |
| Wed 2024-11-13 |
O:
179
H:
180
L:
170
C:
176
|
-4 (-2.22%) | 326,700 | 57,499,200 | 1.70% |
| Tue 2024-11-12 |
O:
180
H:
180
L:
176
C:
180
|
0 (0.00%) | 210,100 | 37,818,000 | 0.00% |
| Mon 2024-11-11 |
O:
183
H:
183
L:
179
C:
180
|
-6 (-3.23%) | 214,300 | 38,574,000 | 1.67% |
| Fri 2024-11-08 |
O:
185
H:
187
L:
183
C:
186
|
0 (0.00%) | 28,700 | 5,338,200 | -0.54% |
| Thu 2024-11-07 |
O:
182
H:
187
L:
180
C:
186
|
4 (2.20%) | 126,800 | 23,584,800 | -2.15% |
| Wed 2024-11-06 |
O:
184
H:
187
L:
182
C:
182
|
-2 (-1.09%) | 112,500 | 20,475,000 | 1.10% |
| Tue 2024-11-05 |
O:
187
H:
187
L:
180
C:
184
|
-4 (-2.13%) | 1,649,500 | 303,508,000 | 1.63% |
| Mon 2024-11-04 |
O:
191
H:
194
L:
188
C:
188
|
-3 (-1.57%) | 267,300 | 50,252,400 | 1.60% |
| Fri 2024-11-01 |
O:
197
H:
197
L:
191
C:
191
|
-6 (-3.05%) | 172,500 | 32,947,500 | 3.14% |
| Thu 2024-10-31 |
O:
194
H:
197
L:
190
C:
197
|
0 (0.00%) | 615,800 | 121,312,600 | -1.52% |
| Wed 2024-10-30 |
O:
194
H:
197
L:
194
C:
197
|
0 (0.00%) | 10,900 | 2,147,300 | -1.52% |
| Tue 2024-10-29 |
O:
196
H:
198
L:
193
C:
197
|
0 (0.00%) | 401,700 | 79,134,900 | -0.51% |
