PT Kusuma Kemindo Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 50.000 | 58.000 | 50.000 | 52.000 | 50.556 | 4,244,900 |
| 2023-08-02 | 63.000 | 65.000 | 55.000 | 58.000 | 56.389 | 9,298,600 |
| 2023-08-01 | 67.000 | 67.000 | 62.000 | 64.000 | 62.222 | 1,907,800 |
| 2023-07-31 | 68.000 | 68.000 | 65.000 | 67.000 | 65.139 | 1,737,800 |
| 2023-07-28 | 69.000 | 69.000 | 66.000 | 68.000 | 66.111 | 3,068,800 |
| 2023-07-27 | 70.000 | 70.000 | 68.000 | 69.000 | 67.083 | 1,284,300 |
| 2023-07-26 | 71.000 | 71.000 | 69.000 | 70.000 | 68.056 | 1,777,300 |
| 2023-07-25 | 71.000 | 72.000 | 69.000 | 71.000 | 69.028 | 1,862,500 |
| 2023-07-24 | 72.000 | 72.000 | 70.000 | 71.000 | 69.028 | 1,733,500 |
| 2023-07-21 | 72.000 | 73.000 | 71.000 | 71.000 | 69.028 | 1,066,800 |
| 2023-07-20 | 71.000 | 73.000 | 71.000 | 72.000 | 70.000 | 965,600 |
| 2023-07-18 | 72.000 | 73.000 | 71.000 | 71.000 | 69.028 | 1,491,800 |
| 2023-07-17 | 74.000 | 74.000 | 71.000 | 73.000 | 70.972 | 1,219,500 |
| 2023-07-14 | 72.000 | 73.000 | 70.000 | 73.000 | 70.972 | 2,236,000 |
| 2023-07-13 | 76.000 | 76.000 | 71.000 | 72.000 | 70.000 | 3,537,300 |
| 2023-07-12 | 70.000 | 84.000 | 70.000 | 75.000 | 72.917 | 43,232,700 |
| 2023-07-11 | 73.000 | 76.000 | 71.000 | 71.000 | 69.028 | 5,484,000 |
| 2023-07-10 | 76.000 | 81.000 | 68.000 | 71.000 | 69.028 | 15,031,800 |
| 2023-07-07 | 74.000 | 74.000 | 72.000 | 74.000 | 71.944 | 1,133,400 |
| 2023-07-06 | 71.000 | 74.000 | 71.000 | 73.000 | 70.972 | 2,493,100 |
| 2023-07-05 | 71.000 | 75.000 | 71.000 | 71.000 | 69.028 | 2,748,700 |
| 2023-07-04 | 70.000 | 72.000 | 70.000 | 70.000 | 68.056 | 2,409,400 |
| 2023-07-03 | 66.000 | 72.000 | 66.000 | 70.000 | 68.056 | 1,955,300 |
| 2023-06-27 | 67.000 | 72.000 | 67.000 | 70.000 | 68.056 | 1,691,300 |
| 2023-06-26 | 68.000 | 74.000 | 68.000 | 70.000 | 68.056 | 2,676,900 |
| 2023-06-23 | 71.000 | 76.000 | 71.000 | 73.000 | 70.972 | 1,196,400 |
| 2023-06-22 | 76.000 | 77.000 | 74.000 | 76.000 | 73.889 | 582,200 |
| 2023-06-21 | 77.000 | 77.000 | 75.000 | 76.000 | 73.889 | 423,700 |
| 2023-06-20 | 75.000 | 77.000 | 75.000 | 76.000 | 73.889 | 1,093,300 |
| 2023-06-19 | 77.000 | 78.000 | 75.000 | 75.000 | 72.917 | 726,800 |
| 2023-06-16 | 79.000 | 79.000 | 76.000 | 76.000 | 73.889 | 1,748,800 |
| 2023-06-15 | 78.000 | 80.000 | 77.000 | 79.000 | 76.806 | 1,543,300 |
| 2023-06-14 | 77.000 | 80.000 | 77.000 | 79.000 | 76.806 | 2,224,200 |
| 2023-06-13 | 77.000 | 80.000 | 77.000 | 78.000 | 75.833 | 2,406,200 |
| 2023-06-12 | 70.000 | 82.000 | 70.000 | 78.000 | 75.833 | 3,701,800 |
| 2023-06-09 | 76.000 | 76.000 | 75.000 | 76.000 | 73.889 | 1,588,800 |
| 2023-06-08 | 73.000 | 78.000 | 73.000 | 76.000 | 73.889 | 3,262,400 |
| 2023-06-07 | 70.000 | 79.000 | 70.000 | 75.000 | 72.917 | 4,147,500 |
| 2023-06-06 | 82.000 | 82.000 | 77.000 | 79.000 | 76.806 | 3,600,700 |
| 2023-06-05 | 79.000 | 83.000 | 77.000 | 81.000 | 78.750 | 1,723,300 |
| 2023-05-31 | 84.000 | 86.000 | 79.000 | 79.000 | 76.806 | 7,791,800 |
| 2023-05-30 | 90.000 | 90.000 | 84.000 | 84.000 | 81.667 | 8,775,900 |
| 2023-05-29 | 83.000 | 102.00 | 83.000 | 89.000 | 85.556 | 75,764,100 |
| 2023-05-26 | 84.000 | 89.000 | 84.000 | 85.000 | 81.710 | 1,564,500 |
| 2023-05-25 | 83.000 | 89.000 | 83.000 | 88.000 | 84.594 | 3,793,500 |
| 2023-05-24 | 83.000 | 88.000 | 83.000 | 86.000 | 82.672 | 2,284,700 |
| 2023-05-23 | 86.000 | 88.000 | 84.000 | 86.000 | 82.672 | 1,227,100 |
| 2023-05-22 | 87.000 | 90.000 | 85.000 | 86.000 | 82.672 | 2,788,800 |
| 2023-05-19 | 88.000 | 89.000 | 86.000 | 86.000 | 82.672 | 884,800 |
| 2023-05-17 | 85.000 | 90.000 | 85.000 | 88.000 | 84.594 | 1,783,100 |
| 2023-05-16 | 89.000 | 92.000 | 85.000 | 85.000 | 81.710 | 3,779,800 |
| 2023-05-15 | 85.000 | 98.000 | 84.000 | 90.000 | 86.517 | 20,568,500 |
| 2023-05-12 | 89.000 | 90.000 | 85.000 | 85.000 | 81.710 | 4,406,300 |
| 2023-05-11 | 94.000 | 94.000 | 88.000 | 90.000 | 86.517 | 5,793,400 |
| 2023-05-10 | 97.000 | 98.000 | 93.000 | 94.000 | 90.362 | 1,128,400 |
| 2023-05-09 | 99.000 | 100.00 | 92.000 | 97.000 | 93.246 | 5,413,400 |
| 2023-05-08 | 101.00 | 102.00 | 97.000 | 98.000 | 94.207 | 4,232,700 |
| 2023-05-05 | 104.00 | 108.00 | 100.00 | 100.00 | 96.130 | 4,939,500 |
| 2023-05-04 | 100.00 | 105.00 | 95.000 | 103.00 | 99.014 | 15,695,600 |
| 2023-05-03 | 100.00 | 107.00 | 99.000 | 100.00 | 96.130 | 9,581,400 |
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.