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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 174 168 169 12,466 211,691,500 113
02 May 2023 0 174 168 169 12,466 211,691,500 113
02 May 2023 0 174 168 169 12,466 211,691,500 113
02 May 2023 0 174 168 169 12,466 211,691,500 113
04 May 2023 0 185 170 180 30,502 546,991,600 734
05 May 2023 0 198 180 180 53,428 1,001,527,400 1,561
08 May 2023 0 184 176 177 6,990 124,246,700 223
09 May 2023 0 185 176 184 4,921 89,480,800 243
12 May 2023 0 198 190 193 5,963 115,183,400 179
15 May 2023 0 202 189 192 7,145 137,704,800 168
16 May 2023 0 198 189 192 6,213 119,079,300 124
17 May 2023 0 198 185 190 2,383 44,989,200 131
19 May 2023 0 194 186 187 3,560 67,747,300 150
22 May 2023 0 200 186 187 1,773 33,192,400 57
23 May 2023 0 191 183 187 3,244 60,121,500 140
24 May 2023 0 187 180 186 1,212 21,944,200 65
25 May 2023 0 190 176 176 6,623 119,729,300 186
26 May 2023 0 184 173 176 1,864 33,098,600 87
29 May 2023 0 180 175 177 636 11,253,200 51
30 May 2023 0 183 174 174 4,923 88,051,900 181
31 May 2023 0 176 171 171 1,307 22,521,900 78
05 Jun 2023 0 175 170 172 2,156 37,008,000 76
06 Jun 2023 0 174 165 173 6,324 106,884,100 145
07 Jun 2023 0 173 170 171 1,492 25,510,600 78
08 Jun 2023 0 174 162 169 2,652 44,933,200 106
09 Jun 2023 0 172 161 170 4,520 76,080,000 129
12 Jun 2023 0 171 160 168 10,334 173,326,600 250
13 Jun 2023 0 171 166 171 7,299 122,928,600 123
14 Jun 2023 0 175 170 171 5,357 92,104,500 130
15 Jun 2023 0 176 171 171 3,640 62,546,200 101
16 Jun 2023 0 173 170 171 3,906 66,630,000 95
19 Jun 2023 0 173 169 172 3,857 65,600,100 85
21 Jun 2023 0 172 170 171 3,884 66,186,600 82
23 Jun 2023 0 174 170 170 5,685 97,008,200 83
26 Jun 2023 0 173 169 172 2,763 47,056,100 69
03 Jul 2023 0 176 170 175 3,304 57,345,800 154
05 Jul 2023 0 184 175 180 5,214 92,554,600 131
06 Jul 2023 0 186 179 185 3,392 62,125,600 153
07 Jul 2023 0 191 183 188 7,667 142,925,100 289
10 Jul 2023 0 196 179 183 2,850 52,940,500 143
11 Jul 2023 0 186 180 183 937 17,068,200 75
12 Jul 2023 0 187 181 181 4,302 78,631,200 112
13 Jul 2023 0 188 180 184 1,171 21,256,700 64
14 Jul 2023 0 185 181 182 2,007 36,620,000 49
17 Jul 2023 0 186 180 185 729 13,449,100 54
18 Jul 2023 0 187 180 183 2,669 48,503,000 85
20 Jul 2023 0 192 183 186 4,480 83,385,500 139
21 Jul 2023 0 193 183 190 11,184 210,345,500 253
24 Jul 2023 0 190 186 190 3,228 60,795,500 89
25 Jul 2023 0 192 185 188 2,348 43,988,700 74
26 Jul 2023 0 189 185 188 4,435 83,016,800 90
27 Jul 2023 0 188 183 183 3,817 70,305,200 90
31 Jul 2023 0 198 182 189 32,282 609,530,200 472
01 Aug 2023 0 191 185 187 9,904 185,706,700 153
02 Aug 2023 0 190 183 187 10,483 193,924,900 133
03 Aug 2023 0 189 183 184 2,952 54,406,600 61
04 Aug 2023 0 191 183 185 5,315 99,592,000 148
07 Aug 2023 0 189 183 187 2,884 53,665,700 67
08 Aug 2023 0 191 185 187 7,469 141,138,700 190
09 Aug 2023 0 193 184 188 12,982 244,934,600 278
10 Aug 2023 0 190 184 184 5,187 96,648,400 104
11 Aug 2023 0 189 184 184 3,100 57,774,800 70
14 Aug 2023 0 193 184 188 7,647 143,650,400 223
15 Aug 2023 0 189 184 189 2,826 52,740,500 77
16 Aug 2023 0 190 184 190 4,325 81,224,900 115
18 Aug 2023 0 190 185 187 2,908 54,380,800 46
21 Aug 2023 0 191 185 189 7,148 134,809,200 101
22 Aug 2023 0 190 185 186 4,983 93,285,000 110
23 Aug 2023 0 196 185 188 11,574 219,370,600 276
24 Aug 2023 0 195 185 189 6,927 130,905,900 168
25 Aug 2023 0 190 180 184 4,649 86,000,500 137
28 Aug 2023 0 190 183 187 10,064 187,723,600 280
29 Aug 2023 0 190 184 184 6,821 127,074,200 289
30 Aug 2023 0 189 184 188 5,629 105,224,200 118
31 Aug 2023 0 190 185 189 8,669 162,371,100 134
01 Sep 2023 0 190 184 186 8,628 160,240,300 142
04 Sep 2023 0 187 185 186 519 9,630,300 37
05 Sep 2023 0 186 183 186 1,249 23,003,300 69
06 Sep 2023 0 187 183 184 2,429 44,775,900 82
07 Sep 2023 0 187 181 182 4,540 83,360,200 136
08 Sep 2023 0 185 180 182 3,267 59,163,700 80
11 Sep 2023 0 185 180 182 2,746 50,279,300 63
12 Sep 2023 0 186 182 183 1,187 21,934,200 59
13 Sep 2023 0 187 181 182 4,250 78,500,500 87
14 Sep 2023 0 185 180 180 5,165 93,462,300 118
15 Sep 2023 0 184 180 182 963 17,533,200 65
19 Sep 2023 0 185 181 184 2,066 37,541,700 75
21 Sep 2023 0 183 180 182 3,851 69,817,800 57
22 Sep 2023 0 187 182 184 3,878 71,492,000 77
25 Sep 2023 0 185 181 182 1,242 22,642,400 51
26 Sep 2023 0 184 180 181 4,847 87,900,000 67
27 Sep 2023 0 185 180 182 4,604 84,187,600 76
29 Sep 2023 0 183 180 180 4,342 78,522,100 71
02 Oct 2023 0 185 181 183 5,596 102,863,400 71
03 Oct 2023 0 184 181 183 3,536 64,502,200 54
04 Oct 2023 0 184 181 183 3,043 55,353,500 44
05 Oct 2023 0 183 180 180 3,168 57,249,300 43
06 Oct 2023 0 183 180 181 2,383 43,365,200 45
09 Oct 2023 0 184 175 176 17,954 319,365,700 145
10 Oct 2023 0 183 174 178 6,189 109,796,700 99
11 Oct 2023 0 182 178 178 2,119 37,825,600 39
12 Oct 2023 0 181 178 181 2,563 45,669,400 37
16 Oct 2023 0 180 172 173 5,540 96,820,600 112
17 Oct 2023 0 175 172 174 1,504 25,959,600 44
18 Oct 2023 0 176 170 173 1,494 25,648,900 56
19 Oct 2023 0 175 165 173 5,647 97,799,800 55
23 Oct 2023 0 175 171 175 1,255 21,797,300 26
24 Oct 2023 0 179 174 176 2,173 38,307,300 56
25 Oct 2023 0 176 170 175 9,341 160,858,600 100
27 Oct 2023 0 238 175 238 209,580 4,692,120,400 1,781
30 Oct 2023 0 256 206 212 158,683 3,564,582,000 2,951
31 Oct 2023 0 218 204 212 32,927 688,334,000 674
01 Nov 2023 0 232 210 226 107,915 2,394,960,400 2,162
02 Nov 2023 0 234 218 224 53,955 1,227,805,600 1,286
03 Nov 2023 0 232 222 222 30,114 682,994,600 562
06 Nov 2023 0 222 210 216 14,169 305,199,600 397
07 Nov 2023 0 234 216 230 53,250 1,208,720,800 1,225
08 Nov 2023 0 244 230 238 105,829 2,521,475,400 1,759
09 Nov 2023 0 244 230 230 40,063 952,868,600 671
10 Nov 2023 0 230 216 216 35,533 784,998,800 613
13 Nov 2023 0 226 216 224 12,598 279,221,000 300
14 Nov 2023 0 228 220 224 5,188 116,609,200 171
15 Nov 2023 0 228 222 224 4,473 100,517,400 164
16 Nov 2023 0 250 224 230 79,343 1,865,881,600 1,649
17 Nov 2023 0 236 226 228 14,726 339,099,000 325
20 Nov 2023 0 242 224 238 43,360 1,012,434,600 895
21 Nov 2023 0 292 238 288 493,708 13,504,567,200 8,484
22 Nov 2023 0 294 256 270 158,019 4,324,203,800 3,491
23 Nov 2023 0 294 264 266 141,273 3,941,557,600 2,868
24 Nov 2023 0 272 258 266 29,239 766,365,400 727
27 Nov 2023 0 276 260 266 22,133 593,532,400 548
28 Nov 2023 0 270 260 264 20,890 547,789,800 447
29 Nov 2023 0 270 260 262 11,416 300,349,000 307
30 Nov 2023 0 270 258 258 29,265 761,325,800 406
01 Dec 2023 0 262 246 248 48,485 1,212,431,400 624
04 Dec 2023 0 260 244 260 21,195 539,986,000 501
05 Dec 2023 0 264 254 254 9,644 247,691,000 255
06 Dec 2023 0 260 250 250 9,047 227,142,400 206
07 Dec 2023 0 256 246 248 9,356 232,717,800 209
08 Dec 2023 0 248 238 244 22,991 556,476,000 299
11 Dec 2023 0 248 238 242 13,362 324,246,200 210
12 Dec 2023 0 250 242 244 3,484 85,163,400 135
13 Dec 2023 0 250 242 244 8,642 210,712,600 124
14 Dec 2023 0 248 242 248 2,938 72,054,600 82
15 Dec 2023 0 252 240 242 4,677 113,621,200 128
18 Dec 2023 0 252 240 246 4,807 118,146,400 151
19 Dec 2023 0 248 238 242 9,811 236,217,800 177
20 Dec 2023 0 246 238 240 13,739 330,877,800 133
21 Dec 2023 0 238 226 228 29,569 684,052,400 381
22 Dec 2023 0 244 224 226 15,351 351,953,800 209
27 Dec 2023 0 230 222 226 4,676 105,924,800 150
28 Dec 2023 0 230 222 228 7,040 158,259,000 102
29 Dec 2023 0 236 224 234 7,595 174,981,400 137
02 Jan 2024 0 236 228 236 5,513 127,976,800 141
03 Jan 2024 0 236 230 232 5,129 120,436,200 103
04 Jan 2024 0 236 232 232 2,601 60,825,800 74
05 Jan 2024 0 238 232 236 5,095 119,815,600 132
08 Jan 2024 0 240 234 238 9,674 227,970,400 140
09 Jan 2024 0 240 236 238 2,992 70,986,600 78
10 Jan 2024 0 240 228 238 5,721 135,172,000 118
11 Jan 2024 0 238 230 234 3,752 88,214,800 61
12 Jan 2024 0 240 234 236 3,653 86,191,600 68
15 Jan 2024 0 236 228 234 8,408 194,863,000 122
16 Jan 2024 0 234 230 234 1,715 39,656,600 34
17 Jan 2024 0 234 226 234 3,777 87,636,400 90
18 Jan 2024 0 236 230 232 2,337 54,727,200 64
19 Jan 2024 0 244 228 232 2,845 65,345,800 68
22 Jan 2024 0 246 228 230 654 14,992,000 37
23 Jan 2024 0 246 224 224 5,202 117,523,600 100
24 Jan 2024 0 236 224 230 7,152 165,619,600 94
25 Jan 2024 0 234 202 218 32,134 687,863,600 404
26 Jan 2024 0 234 218 224 9,493 216,787,200 149
29 Jan 2024 0 236 210 228 5,336 119,886,800 170
30 Jan 2024 0 230 208 230 6,071 138,633,800 75
31 Jan 2024 0 232 216 230 3,029 69,642,200 61
01 Feb 2024 0 228 212 228 4,263 96,175,400 85
02 Feb 2024 0 232 216 230 10,323 231,027,200 120
05 Feb 2024 0 230 222 228 4,858 109,975,400 63
06 Feb 2024 0 228 212 222 2,708 60,320,800 77
07 Feb 2024 0 230 210 226 6,444 145,067,800 86
12 Feb 2024 0 228 210 224 6,936 153,572,000 109
13 Feb 2024 0 228 216 222 9,189 205,310,000 112
16 Feb 2024 0 228 220 222 6,828 155,073,600 70
19 Feb 2024 0 226 208 224 2,569 57,404,600 52
20 Feb 2024 0 226 216 224 6,903 154,003,400 90
21 Feb 2024 0 226 220 226 4,587 103,201,000 46
22 Feb 2024 0 226 218 218 3,872 85,698,600 62
23 Feb 2024 0 224 214 224 4,181 93,210,400 72
26 Feb 2024 0 226 218 224 5,361 119,748,800 68
27 Feb 2024 0 242 220 242 53,856 1,274,612,600 449
28 Feb 2024 0 242 236 236 45,591 1,078,816,600 281
29 Feb 2024 0 238 236 236 9,396 222,103,200 73
01 Mar 2024 0 238 236 236 9,622 227,207,600 63
04 Mar 2024 0 238 236 236 5,921 139,815,400 48
05 Mar 2024 0 238 236 236 7,544 178,173,600 46
07 Mar 2024 0 238 236 236 3,723 87,889,400 26
15 Mar 2024 0 238 236 238 4,480 105,799,000 23
18 Mar 2024 0 238 236 236 8,850 208,988,200 30
22 Mar 2024 0 238 236 236 13,257 313,327,600 25
27 Mar 2024 0 238 200 236 7,605 170,701,000 147
28 Mar 2024 0 230 212 216 27,817 609,012,000 313
01 Apr 2024 0 214 179 182 20,986 401,913,100 360
02 Apr 2024 0 193 182 186 2,136 39,649,500 86
03 Apr 2024 0 228 186 193 7,558 152,308,100 370
04 Apr 2024 0 212 188 202 3,011 62,350,000 104
05 Apr 2024 0 238 200 232 23,778 540,650,400 351
16 Apr 2024 0 236 208 216 6,236 136,744,000 101
17 Apr 2024 0 228 214 214 2,377 51,112,400 40

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion   - 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