IDX · KETR · stock
PT Ketrosden Triasmitra (KETR) stock price history
Every IDX trading session of PT Ketrosden Triasmitra from Nov 10, 2022 to Sep 28, 2026: 927 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KETR adjusted close, 2022 to 2026
- IDR 1,480
- All time high, 2025
- IDR 1,595
- 52 week high, IDR 364.00 low
- 927
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KETR key facts
- PT Ketrosden Triasmitra (KETR) closed at IDR 1,005 on Sep 28, 2026 on IDX.
- KETR's all time high close is IDR 1,480, set on Dec 10, 2025; its all time low close is IDR 160.00 on Apr 22, 2025.
- KETR's 52 week range is IDR 364.00 to IDR 1,595.
- KETR returned +101.0% over the year to Sep 28, 2026.
- Since Nov 10, 2022 KETR returned +214%, +34.3% a year compounded.
- KETR's deepest drawdown was -73.8% from Dec 11, 2025 to Mar 16, 2026.
- DataCedar holds 927 daily sessions of KETR history from Nov 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KETR price chart, 2022 to 2026
KETR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.9% |
| 3 months | +91.4% |
| 6 months | +148.8% |
| Year to date | -6.1% |
| 1 year | +101.0% |
| 3 years | +452.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 10, 2022 | +214.1% |
| Compound annual growth, 3.9 years | +34.3% |
KETR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,480 on Dec 10, 2025
- All time low close
- IDR 160.00 on Apr 22, 2025
- 52 week high
- IDR 1,595 on Dec 12, 2025
- 52 week low
- IDR 364.00 on Mar 16, 2026
- Deepest drawdown
- -73.8% from Dec 11, 2025 to Mar 16, 2026, not yet recovered
- Best single session
- +34.9% on Nov 21, 2024
- Worst single session
- -15.7% on Apr 1, 2024
- Volatility, 1 year annualised
- 109.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2022
- 3.1×
- Best calendar year
- 2025, +508%
- Worst calendar year
- 2024, -25%
KETR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,070 | IDR 1,315 | IDR 364.00 | IDR 1,005 | -6.1% | 7.4B | 178 |
| 2025 | IDR 176.00 | IDR 1,595 | IDR 158.00 | IDR 1,070 | +508.0% | 4B | 236 |
| 2024 | IDR 234.00 | IDR 250.00 | IDR 164.00 | IDR 176.00 | -24.8% | 136.1M | 237 |
| 2023 | IDR 280.00 | IDR 326.00 | IDR 160.00 | IDR 234.00 | -15.2% | 494.5M | 239 |
| 2022 | IDR 360.00 | IDR 374.00 | IDR 210.00 | IDR 276.00 | n/a | 569.2M | 37 |
KETR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,005 | +18.9% |
| August 2026 | IDR 845.00 | +52.3% |
| July 2026 | IDR 555.00 | +13.7% |
| June 2026 | IDR 488.00 | -17.3% |
| May 2026 | IDR 590.00 | +18.0% |
| April 2026 | IDR 500.00 | +24.4% |
| March 2026 | IDR 402.00 | -28.2% |
| February 2026 | IDR 560.00 | -25.3% |
| January 2026 | IDR 750.00 | -29.9% |
| December 2025 | IDR 1,070 | +78.3% |
| November 2025 | IDR 600.00 | +28.8% |
| October 2025 | IDR 466.00 | -18.2% |
About the KETR data
Daily bars. 927 sessions from Nov 10, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KETR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KETR share price history
