Stock listing
IDX:KETR PT Ketrosden Triasmitra Tbk Saham
Follow PT Ketrosden Triasmitra Tbk into a list and get an email when it puts out news.
Share price · IDX:KETR
466.00 IDR -34.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 466.00 – 515.00 IDRNov 3, 2026
- Volume
- 22.90M sharesNov 3, 2026
- Market cap
- 1.32T IDRAt the close on Nov 3, 2026 · price × 2.84B shares outstanding
- 52-week range
- 364.00 – 1,595.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 35.88B IDRMedian day 38.81M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KETR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 466.00 | -34.00 | -6.8% | 510.00 | 515.00 | 466.00 | 22,903,600 | |
| 500.00 | +30.00 | +6.4% | 470.00 | 530.00 | 444.00 | 27,178,400 | |
| 470.00 | -6.00 | -1.3% | 476.00 | 486.00 | 444.00 | 41,094,400 | |
| 476.00 | -34.00 | -6.7% | 515.00 | 525.00 | 476.00 | 73,579,600 | |
| 510.00 | -35.00 | -6.4% | 535.00 | 545.00 | 510.00 | 67,319,400 | |
| 545.00 | -40.00 | -6.8% | 575.00 | 585.00 | 545.00 | 62,029,500 | |
| 585.00 | -40.00 | -6.4% | 625.00 | 635.00 | 585.00 | 46,280,200 | |
| 625.00 | +30.00 | +5.0% | 595.00 | 650.00 | 585.00 | 39,489,900 | |
| 595.00 | -10.00 | -1.7% | 580.00 | 635.00 | 580.00 | 34,835,400 | |
| 605.00 | -45.00 | -6.9% | 665.00 | 670.00 | 605.00 | 45,059,700 | |
| 650.00 | +40.00 | +6.6% | 570.00 | 660.00 | 570.00 | 89,998,800 | |
| 610.00 | -45.00 | -6.9% | 610.00 | 610.00 | 610.00 | 3,624,000 | |
| 655.00 | -115.00 | -14.9% | 655.00 | 655.00 | 655.00 | 18,096,600 | |
| 770.00 | -45.00 | -5.5% | 780.00 | 840.00 | 740.00 | 50,307,700 | |
| 815.00 | -35.00 | -4.1% | 850.00 | 855.00 | 805.00 | 18,350,800 | |
| 850.00 | +75.00 | +9.7% | 750.00 | 870.00 | 705.00 | 57,470,200 | |
| 775.00 | -110.00 | -12.4% | 880.00 | 885.00 | 775.00 | 47,531,100 | |
| 885.00 | +30.00 | +3.5% | 850.00 | 890.00 | 805.00 | 38,814,800 | |
| 855.00 | -60.00 | -6.6% | 910.00 | 920.00 | 855.00 | 38,242,000 | |
| 915.00 | -10.00 | -1.1% | 930.00 | 970.00 | 910.00 | 34,720,800 | |
| 925.00 | -5.00 | -0.5% | 930.00 | 930.00 | 870.00 | 47,664,500 | |
| 930.00 | -5.00 | -0.5% | 945.00 | 960.00 | 905.00 | 62,791,700 | |
| 935.00 | -25.00 | -2.6% | 970.00 | 970.00 | 935.00 | 25,541,100 | |
| 960.00 | -5.00 | -0.5% | 955.00 | 995.00 | 945.00 | 22,495,100 | |
| 965.00 | -25.00 | -2.5% | 995.00 | 1,010.00 | 960.00 | 26,411,200 | |
| 990.00 | -15.00 | -1.5% | 1,005.00 | 1,020.00 | 950.00 | 55,288,800 | |
| 1,005.00 | +30.00 | +3.1% | 965.00 | 1,050.00 | 940.00 | 79,958,800 | |
| 975.00 | +45.00 | +4.8% | 930.00 | 1,025.00 | 930.00 | 81,337,900 | |
| 930.00 | -40.00 | -4.1% | 965.00 | 965.00 | 915.00 | 26,886,700 | |
| 970.00 | +65.00 | +7.2% | 915.00 | 975.00 | 885.00 | 32,689,200 | |
| 905.00 | -30.00 | -3.2% | 940.00 | 970.00 | 870.00 | 34,564,800 | |
| 935.00 | -60.00 | -6.0% | 980.00 | 985.00 | 925.00 | 29,084,200 | |
| 995.00 | +5.00 | +0.5% | 1,005.00 | 1,010.00 | 960.00 | 22,337,200 | |
| 990.00 | +65.00 | +7.0% | 935.00 | 1,060.00 | 930.00 | 70,179,300 | |
| 925.00 | +20.00 | +2.2% | 910.00 | 955.00 | 895.00 | 28,866,200 | |
| 905.00 | 0.00 | 0.0% | 905.00 | 920.00 | 880.00 | 19,348,600 | |
| 905.00 | -50.00 | -5.2% | 955.00 | 955.00 | 830.00 | 98,941,600 | |
| 955.00 | +25.00 | +2.7% | 910.00 | 1,030.00 | 900.00 | 92,238,000 | |
| 930.00 | -10.00 | -1.1% | 930.00 | 980.00 | 875.00 | 70,173,900 | |
| 940.00 | +20.00 | +2.2% | 935.00 | 990.00 | 890.00 | 67,468,100 | |
| 920.00 | +55.00 | +6.4% | 870.00 | 920.00 | 850.00 | 47,972,300 | |
| 865.00 | +10.00 | +1.2% | 855.00 | 875.00 | 805.00 | 22,632,100 | |
| 855.00 | +10.00 | +1.2% | 855.00 | 875.00 | 840.00 | 18,705,700 | |
| 845.00 | -5.00 | -0.6% | 865.00 | 865.00 | 830.00 | 20,739,500 | |
| 850.00 | +20.00 | +2.4% | 835.00 | 890.00 | 825.00 | 42,083,600 | |
| 830.00 | -15.00 | -1.8% | 850.00 | 880.00 | 820.00 | 44,286,900 | |
| 845.00 | -15.00 | -1.7% | 860.00 | 880.00 | 835.00 | 41,118,400 | |
| 860.00 | +85.00 | +11.0% | 850.00 | 925.00 | 815.00 | 209,289,200 | |
| 775.00 | +155.00 | +25.0% | 605.00 | 775.00 | 605.00 | 116,115,700 | |
| 620.00 | -85.00 | -12.1% | 670.00 | 685.00 | 620.00 | 89,107,100 | |
| 705.00 | 0.00 | 0.0% | 705.00 | 705.00 | 705.00 | 0 | |
| 705.00 | -10.00 | -1.4% | 720.00 | 750.00 | 700.00 | 49,724,400 | |
| 715.00 | 0.00 | 0.0% | 715.00 | 715.00 | 680.00 | 46,239,400 | |
| 715.00 | +110.00 | +18.2% | 615.00 | 740.00 | 610.00 | 158,564,900 | |
| 605.00 | 0.00 | 0.0% | 600.00 | 630.00 | 590.00 | 28,337,800 | |
| 605.00 | +35.00 | +6.1% | 575.00 | 610.00 | 565.00 | 35,978,800 | |
| 570.00 | 0.00 | 0.0% | 570.00 | 570.00 | 570.00 | 0 | |
| 570.00 | +20.00 | +3.6% | 555.00 | 580.00 | 550.00 | 10,532,100 | |
| 550.00 | -15.00 | -2.7% | 570.00 | 570.00 | 550.00 | 6,648,800 | |
| 565.00 | +20.00 | +3.7% | 545.00 | 575.00 | 545.00 | 14,726,600 | |
| 545.00 | -30.00 | -5.2% | 575.00 | 580.00 | 540.00 | 20,514,100 | |
| 575.00 | +10.00 | +1.8% | 565.00 | 585.00 | 565.00 | 16,829,100 | |
| 565.00 | -20.00 | -3.4% | 580.00 | 590.00 | 560.00 | 29,240,400 | |
| 585.00 | -30.00 | -4.9% | 615.00 | 645.00 | 560.00 | 63,990,200 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 625.00 | 595.00 | 30,727,600 | |
| 615.00 | +65.00 | +11.8% | 550.00 | 615.00 | 550.00 | 50,902,800 | |
| 550.00 | -5.00 | -0.9% | 560.00 | 585.00 | 545.00 | 14,696,000 |
- Ticker
- IDX:KETR
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Telecom services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Latest news
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Oct 23, 2026
Closed 585.00 (-6.4%) on Oct 26, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 13, 2026
Closed 815.00 (-4.1%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 855.00 (-6.6%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Oct 5, 2026
Closed 925.00 (-0.5%) on Oct 6, 2026
Report of ownership or any changes in share ownership of public companies
Sep 29, 2026
Closed 965.00 (-2.5%) on Sep 30, 2026
Changes of controlling shareholder
Sep 28, 2026
Closed 990.00 (-1.5%) on Sep 29, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 28, 2026
Closed 990.00 (-1.5%) on Sep 29, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 16, 2026
Closed 990.00 (+7.0%) on Sep 17, 2026
Report of Rating
Sep 15, 2026
Closed 925.00 (+2.2%) on Sep 16, 2026
Notification of Extension of the Voluntary Tender Offer Period
Aug 25, 2026
Closed 620.00 (-12.1%) on Aug 26, 2026
PT Ketrosden Triasmitra Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Telecom services
- News releases
- 23 in the last 12 months · 23 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ketrosden Triasmitra Tbk.