PT Kusuma Kemindo Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 29,300 |
| 2023-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 5,900 |
| 2023-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 1,688,300 |
| 2023-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 37,300 |
| 2023-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 64,800 |
| 2023-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 13,400 |
| 2023-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 358,700 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 194,100 |
| 2023-10-18 | 50.000 | 51.000 | 50.000 | 50.000 | 48.611 | 1,107,000 |
| 2023-10-17 | 52.000 | 53.000 | 50.000 | 50.000 | 48.611 | 10,730,300 |
| 2023-10-16 | 50.000 | 63.000 | 50.000 | 51.000 | 49.583 | 87,365,700 |
| 2023-10-13 | 50.000 | 51.000 | 50.000 | 50.000 | 48.611 | 1,215,800 |
| 2023-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 856,100 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.611 | 1,860,500 |
| 2023-10-10 | 51.000 | 51.000 | 50.000 | 50.000 | 48.611 | 2,735,900 |
| 2023-10-09 | 51.000 | 51.000 | 50.000 | 51.000 | 49.583 | 573,100 |
| 2023-10-06 | 50.000 | 51.000 | 50.000 | 51.000 | 49.583 | 662,500 |
| 2023-10-05 | 50.000 | 51.000 | 50.000 | 50.000 | 48.611 | 1,410,300 |
| 2023-10-04 | 51.000 | 51.000 | 50.000 | 50.000 | 48.611 | 780,600 |
| 2023-10-03 | 50.000 | 51.000 | 50.000 | 51.000 | 49.583 | 952,200 |
| 2023-10-02 | 51.000 | 51.000 | 50.000 | 50.000 | 48.611 | 1,432,900 |
| 2023-09-29 | 50.000 | 51.000 | 50.000 | 51.000 | 49.583 | 2,080,500 |
| 2023-09-27 | 50.000 | 51.000 | 50.000 | 50.000 | 48.611 | 2,013,900 |
| 2023-09-26 | 50.000 | 51.000 | 50.000 | 50.000 | 48.611 | 1,819,800 |
| 2023-09-25 | 51.000 | 51.000 | 50.000 | 51.000 | 49.583 | 2,500,200 |
| 2023-09-22 | 51.000 | 52.000 | 50.000 | 50.000 | 48.611 | 3,045,900 |
| 2023-09-21 | 52.000 | 52.000 | 50.000 | 51.000 | 49.583 | 7,739,400 |
| 2023-09-20 | 53.000 | 53.000 | 50.000 | 51.000 | 49.583 | 3,937,300 |
| 2023-09-19 | 56.000 | 56.000 | 51.000 | 52.000 | 50.556 | 3,760,500 |
| 2023-09-18 | 55.000 | 55.000 | 52.000 | 52.000 | 50.556 | 2,907,800 |
| 2023-09-15 | 61.000 | 61.000 | 53.000 | 55.000 | 53.472 | 3,051,900 |
| 2023-09-14 | 59.000 | 59.000 | 54.000 | 56.000 | 54.444 | 1,155,800 |
| 2023-09-13 | 55.000 | 55.000 | 53.000 | 54.000 | 52.500 | 2,212,100 |
| 2023-09-12 | 54.000 | 54.000 | 52.000 | 54.000 | 52.500 | 826,500 |
| 2023-09-11 | 54.000 | 55.000 | 52.000 | 54.000 | 52.500 | 1,676,800 |
| 2023-09-08 | 54.000 | 54.000 | 53.000 | 54.000 | 52.500 | 1,236,300 |
| 2023-09-07 | 60.000 | 60.000 | 53.000 | 54.000 | 52.500 | 1,957,300 |
| 2023-09-06 | 64.000 | 64.000 | 54.000 | 55.000 | 53.472 | 920,800 |
| 2023-09-05 | 58.000 | 58.000 | 53.000 | 55.000 | 53.472 | 1,616,900 |
| 2023-09-04 | 58.000 | 58.000 | 55.000 | 56.000 | 54.444 | 684,800 |
| 2023-09-01 | 59.000 | 59.000 | 56.000 | 58.000 | 56.389 | 1,912,100 |
| 2023-08-31 | 59.000 | 59.000 | 57.000 | 58.000 | 56.389 | 1,964,100 |
| 2023-08-30 | 58.000 | 60.000 | 57.000 | 59.000 | 57.361 | 3,011,300 |
| 2023-08-29 | 62.000 | 63.000 | 59.000 | 60.000 | 58.333 | 4,245,200 |
| 2023-08-28 | 63.000 | 63.000 | 59.000 | 62.000 | 60.278 | 5,447,400 |
| 2023-08-25 | 67.000 | 68.000 | 61.000 | 62.000 | 60.278 | 9,890,300 |
| 2023-08-24 | 57.000 | 71.000 | 57.000 | 66.000 | 64.167 | 75,618,600 |
| 2023-08-23 | 57.000 | 59.000 | 56.000 | 57.000 | 55.417 | 1,915,900 |
| 2023-08-22 | 53.000 | 58.000 | 53.000 | 57.000 | 55.417 | 1,654,400 |
| 2023-08-21 | 53.000 | 58.000 | 53.000 | 57.000 | 55.417 | 3,145,000 |
| 2023-08-18 | 56.000 | 61.000 | 55.000 | 56.000 | 54.444 | 699,200 |
| 2023-08-16 | 56.000 | 57.000 | 55.000 | 56.000 | 54.444 | 1,552,900 |
| 2023-08-15 | 57.000 | 57.000 | 54.000 | 56.000 | 54.444 | 2,600,300 |
| 2023-08-14 | 55.000 | 59.000 | 54.000 | 57.000 | 55.417 | 3,690,200 |
| 2023-08-11 | 56.000 | 57.000 | 54.000 | 56.000 | 54.444 | 3,089,500 |
| 2023-08-10 | 56.000 | 57.000 | 54.000 | 56.000 | 54.444 | 970,000 |
| 2023-08-09 | 53.000 | 56.000 | 53.000 | 56.000 | 54.444 | 4,286,600 |
| 2023-08-08 | 54.000 | 54.000 | 52.000 | 52.000 | 50.556 | 1,942,300 |
| 2023-08-07 | 52.000 | 55.000 | 51.000 | 54.000 | 52.500 | 3,315,500 |
| 2023-08-04 | 53.000 | 54.000 | 50.000 | 52.000 | 50.556 | 5,480,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-26 | 0.5000 IDR |
| 2023-05-30 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.