Efek Terdaftar

KETROSDEN TRIASMITRA, PT

Security name
KETROSDEN TRIASMITRA Tbk
Issuer
KETROSDEN TRIASMITRA, PT
ISIN Code
ID1000176704
Short Code
KETR
Type
Saham Biasa
Listing Date
10 November 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
426,200,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
2,841,262,838 (Total)
As of 10 Jun 2025
16.54% Scripless = 469,856,443.000
Local Percentage
33.03%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Jun 2024 0 200 193 200 126 2,461,100 9
24 Jun 2024 0 200 197 200 344 6,873,000 18
25 Jun 2024 0 204 200 204 1,014 20,292,800 12
27 Jun 2024 0 204 198 204 118 2,346,900 14
28 Jun 2024 0 220 200 202 6,930 141,652,800 78
01 Jul 2024 0 206 200 204 833 16,786,600 18
02 Jul 2024 0 210 198 200 1,913 38,043,800 31
05 Jul 2024 0 198 196 197 4,058 79,674,300 50
10 Jul 2024 0 206 197 202 217 4,296,800 12
16 Jul 2024 0 199 197 199 328 6,521,000 15
18 Jul 2024 0 198 196 197 819 16,126,600 18
19 Jul 2024 0 204 196 199 714 14,382,000 28
22 Jul 2024 0 200 199 199 230 4,577,400 13
24 Jul 2024 0 208 200 200 426 8,575,400 31
25 Jul 2024 0 204 198 200 1,173 23,522,700 30
29 Jul 2024 0 250 212 212 27,730 624,433,200 824
30 Jul 2024 0 220 204 206 7,400 153,310,800 148
31 Jul 2024 0 220 200 210 8,251 171,325,800 155
01 Aug 2024 0 212 202 208 3,460 71,037,400 109
07 Aug 2024 0 200 198 198 341 6,753,800 18
08 Aug 2024 0 202 197 197 1,403 27,869,200 43
09 Aug 2024 0 200 197 198 848 16,771,400 35
12 Aug 2024 197 200 195 199 6,760 132,314,200 53
13 Aug 2024 199 199 196 199 4,777 94,296,100 54
14 Aug 2024 199 199 195 198 9,835 193,019,600 89
15 Aug 2024 198 198 196 198 522 10,261,400 18
16 Aug 2024 200 200 197 198 1,222 24,198,700 18
19 Aug 2024 199 200 197 197 2,598 51,582,500 26
20 Aug 2024 197 200 196 199 526 10,492,900 32
21 Aug 2024 200 200 194 200 1,762 34,656,000 53
22 Aug 2024 200 200 198 198 1,098 21,853,900 27
26 Aug 2024 198 198 197 198 717 14,179,700 24
27 Aug 2024 197 208 194 206 2,699 54,439,000 137
28 Aug 2024 206 214 202 210 4,585 95,295,000 116
29 Aug 2024 210 212 208 208 4,300 89,628,000 61
26 Sep 2024 202 208 199 202 7,664 155,035,400 103
27 Sep 2024 200 206 199 204 2,950 59,350,100 35
30 Sep 2024 204 204 199 204 3,884 78,631,200 49
01 Oct 2024 200 202 199 202 596 11,966,800 24
02 Oct 2024 202 202 199 202 2,087 41,977,600 39
03 Oct 2024 202 204 198 204 3,009 60,169,600 43
04 Oct 2024 204 204 200 204 4,129 83,999,800 22
07 Oct 2024 204 204 200 202 806 16,287,200 23
08 Oct 2024 204 208 200 202 5,088 104,224,800 36
09 Oct 2024 200 202 199 199 712 14,179,500 17
10 Oct 2024 202 202 198 198 5,845 116,581,500 26
11 Oct 2024 199 200 199 200 111 2,209,900 11
14 Oct 2024 200 204 197 199 10,694 213,068,700 96
15 Oct 2024 199 200 196 198 1,787 35,482,300 35
16 Oct 2024 199 202 199 200 386 7,717,500 15
17 Oct 2024 200 202 195 202 6,028 120,039,800 65
18 Oct 2024 200 200 194 198 6,590 129,041,400 104
21 Oct 2024 198 200 196 200 5,598 110,082,000 32
22 Oct 2024 200 200 196 199 1,991 39,543,600 32
23 Oct 2024 200 200 196 198 26,564 525,796,200 42
24 Oct 2024 198 199 198 198 388 7,683,600 9
25 Oct 2024 198 198 195 196 3,117 61,240,500 59
28 Oct 2024 196 198 194 197 6,368 124,757,200 49
29 Oct 2024 196 198 193 197 4,017 78,487,800 29
30 Oct 2024 194 197 194 197 109 2,120,500 13
31 Oct 2024 194 197 190 197 6,158 118,208,300 112
01 Nov 2024 197 197 191 191 1,725 32,960,900 46
04 Nov 2024 191 194 188 188 2,673 50,467,000 65
05 Nov 2024 187 187 180 184 16,495 299,863,100 120
06 Nov 2024 184 187 182 182 1,125 20,581,200 40
07 Nov 2024 182 187 180 186 1,268 22,911,500 22
08 Nov 2024 185 187 183 186 287 5,338,600 15
11 Nov 2024 183 183 179 180 2,143 38,821,800 52
12 Nov 2024 180 180 176 180 2,101 37,593,600 47
13 Nov 2024 179 180 170 176 3,267 57,418,000 68
14 Nov 2024 176 179 171 173 3,686 64,651,900 43
15 Nov 2024 179 179 168 170 3,945 67,411,500 72
18 Nov 2024 180 180 164 168 7,257 121,196,000 105
19 Nov 2024 170 179 165 169 5,681 95,083,600 57
20 Nov 2024 167 172 166 166 605 10,159,000 31
21 Nov 2024 166 224 166 224 160,516 3,440,622,900 3,018
22 Nov 2024 246 248 197 210 82,539 1,784,808,900 2,277
25 Nov 2024 210 218 185 190 62,051 1,243,250,200 930
26 Nov 2024 190 198 182 182 30,355 569,237,200 754
28 Nov 2024 183 212 182 188 58,593 1,143,918,200 1,437
29 Nov 2024 188 200 182 189 29,645 570,228,600 617
02 Dec 2024 190 197 183 190 4,751 89,306,000 205
03 Dec 2024 190 194 182 190 1,563 29,126,900 83
04 Dec 2024 190 190 184 190 2,356 43,892,500 72
05 Dec 2024 186 190 185 190 724 13,569,300 52
06 Dec 2024 190 190 182 187 1,315 24,213,300 74
09 Dec 2024 185 188 185 188 1,536 28,545,000 51
10 Dec 2024 189 189 185 185 1,636 30,413,000 77
11 Dec 2024 186 188 180 187 6,468 117,998,200 103
12 Dec 2024 187 187 182 182 1,027 18,724,400 48
13 Dec 2024 183 185 182 185 3,375 61,702,500 52
16 Dec 2024 179 184 177 177 4,233 75,693,500 117
17 Dec 2024 178 184 178 181 440 7,928,800 87
18 Dec 2024 181 184 175 175 1,616 28,454,100 83
19 Dec 2024 175 178 173 178 983 17,148,500 43
20 Dec 2024 180 183 176 180 1,436 25,935,500 55
23 Dec 2024 175 180 169 172 7,479 128,113,500 196
24 Dec 2024 177 183 173 177 3,112 55,288,600 155
27 Dec 2024 174 179 173 178 445 7,726,500 31
30 Dec 2024 177 179 173 176 1,057 18,425,000 337
02 Jan 2025 176 180 170 175 2,231 38,264,900 70
03 Jan 2025 174 175 172 173 687 11,928,600 46
06 Jan 2025 173 175 165 173 5,930 99,941,200 148
07 Jan 2025 173 173 168 170 1,179 19,972,600 43
08 Jan 2025 170 178 170 174 6,652 115,771,500 250
09 Jan 2025 170 177 169 172 1,573 26,740,000 65
10 Jan 2025 174 174 170 173 446 7,618,300 51
13 Jan 2025 172 172 168 172 1,188 20,133,400 51
14 Jan 2025 170 173 168 172 2,201 37,383,300 75
15 Jan 2025 172 172 170 171 743 12,652,600 107
16 Jan 2025 170 172 170 172 1,581 26,972,700 49
17 Jan 2025 169 171 169 171 277 4,704,000 25
20 Jan 2025 172 172 167 170 3,879 65,228,800 44
21 Jan 2025 170 182 167 171 4,328 75,150,200 168
22 Jan 2025 171 179 170 171 1,858 32,197,100 107
23 Jan 2025 171 176 170 174 648 11,132,900 46
24 Jan 2025 174 174 170 171 329 5,629,300 15
30 Jan 2025 170 174 167 168 5,235 87,858,500 102
31 Jan 2025 168 172 166 171 1,857 31,316,000 94
03 Feb 2025 172 172 168 169 774 13,058,800 104
04 Feb 2025 169 172 166 168 1,508 25,326,700 77
05 Feb 2025 168 171 167 169 212 3,567,900 29
06 Feb 2025 170 173 169 170 1,727 29,378,000 560
07 Feb 2025 173 173 168 170 743 12,502,900 79
10 Feb 2025 168 170 166 167 2,055 34,285,600 34
11 Feb 2025 166 170 165 166 2,401 39,786,500 42
12 Feb 2025 166 169 165 169 603 10,044,100 213
13 Feb 2025 168 172 165 172 789 13,282,200 47
14 Feb 2025 172 172 168 170 515 8,764,800 43
17 Feb 2025 169 172 169 169 2,086 35,575,600 56
18 Feb 2025 170 171 169 171 593 10,095,800 28
19 Feb 2025 172 173 169 171 1,916 32,599,200 52
20 Feb 2025 172 173 168 170 417 7,055,700 27
21 Feb 2025 171 176 169 176 2,766 48,075,400 80
24 Feb 2025 184 212 181 196 46,234 893,454,800 1,195
25 Feb 2025 200 202 180 180 7,356 137,983,000 209
26 Feb 2025 183 189 170 178 4,291 74,856,200 128
27 Feb 2025 177 187 169 176 2,564 44,414,400 97
28 Feb 2025 172 178 168 174 1,497 25,637,400 68
03 Mar 2025 174 174 169 171 798 13,524,600 48
04 Mar 2025 172 173 165 172 2,689 45,311,500 83
05 Mar 2025 170 171 166 169 2,566 42,877,200 67
06 Mar 2025 169 179 169 172 799 13,763,700 43
07 Mar 2025 170 173 170 172 839 14,352,900 28
10 Mar 2025 173 173 170 170 849 14,471,600 28
11 Mar 2025 173 173 166 171 482 8,032,100 34
12 Mar 2025 172 172 167 167 1,411 23,815,500 36
13 Mar 2025 173 173 167 168 234 3,924,000 50
14 Mar 2025 171 173 168 171 525 8,999,500 45
17 Mar 2025 171 175 165 167 2,037 34,335,400 119
18 Mar 2025 167 171 165 169 548 9,108,500 33
19 Mar 2025 167 169 166 167 374 6,265,600 28
20 Mar 2025 168 169 166 169 194 3,229,100 19
21 Mar 2025 169 172 166 170 1,577 26,669,200 32
24 Mar 2025 170 170 165 168 925 15,395,200 56
25 Mar 2025 168 173 168 173 1,881 32,186,400 64
26 Mar 2025 173 174 170 172 1,238 21,131,100 78
27 Mar 2025 173 173 167 171 522 8,838,800 34
08 Apr 2025 165 165 160 165 972 15,759,000 65
09 Apr 2025 165 165 162 163 431 7,026,000 69
10 Apr 2025 164 165 163 164 467 7,646,400 32
11 Apr 2025 164 168 163 167 2,030 33,597,500 53
14 Apr 2025 162 170 159 166 6,873 110,699,200 226
15 Apr 2025 167 169 163 167 2,094 34,506,400 88
16 Apr 2025 168 170 160 163 9,767 158,429,600 169
17 Apr 2025 164 167 159 166 7,537 121,400,400 140
21 Apr 2025 167 169 160 164 11,922 192,400,900 197
22 Apr 2025 161 164 159 160 7,594 121,459,100 320
23 Apr 2025 162 162 159 161 3,396 54,408,600 90
24 Apr 2025 162 162 158 161 7,681 122,862,000 210
25 Apr 2025 162 163 159 162 3,727 59,499,600 114
28 Apr 2025 162 164 161 164 3,349 54,427,800 64
29 Apr 2025 164 169 164 166 7,945 132,035,000 182
30 Apr 2025 166 166 161 162 12,852 208,734,400 154
02 May 2025 164 198 159 175 51,486 883,392,900 663
05 May 2025 170 175 166 173 19,952 339,099,700 185
06 May 2025 200 232 191 210 174,029 3,667,503,800 3,507
07 May 2025 210 250 200 202 88,394 1,883,469,000 1,103
08 May 2025 210 222 198 202 41,064 845,277,900 421
09 May 2025 200 204 195 200 11,115 220,077,400 178
14 May 2025 200 202 191 195 12,264 241,143,200 203
15 May 2025 199 208 197 202 14,444 294,727,800 270
16 May 2025 202 204 198 200 2,545 50,697,400 73
19 May 2025 202 202 194 194 14,225 278,822,500 172
20 May 2025 195 202 192 196 15,834 308,798,100 114
21 May 2025 196 200 194 195 9,138 178,605,700 107
22 May 2025 195 214 195 208 25,706 529,872,600 397
23 May 2025 208 210 200 202 9,182 187,426,800 154
26 May 2025 206 206 196 197 14,945 297,142,200 127
27 May 2025 197 206 197 200 4,280 86,649,400 109
28 May 2025 204 206 200 200 7,430 150,407,200 65
02 Jun 2025 200 212 198 206 22,694 471,384,100 164
03 Jun 2025 206 214 200 202 10,797 225,025,400 206
04 Jun 2025 202 214 202 206 13,669 285,678,400 128
05 Jun 2025 204 226 202 218 28,561 614,243,600 485
10 Jun 2025 218 220 206 214 12,585 265,496,200 113

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2025 17 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Voluntary Conversion (1 KETR : 240 IDR) - 05 Apr 2024 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online