PT Kusuma Kemindo Sentosa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	89.000	112.00	89.000	100.00	96.130	59,342,000
2023-04-28	88.000	92.000	88.000	89.000	85.556	2,893,700
2023-04-27	87.000	90.000	85.000	88.000	84.594	3,912,200
2023-04-26	79.000	88.000	79.000	86.000	82.672	4,898,300
2023-04-18	82.000	83.000	79.000	80.000	76.904	1,193,800
2023-04-17	82.000	86.000	80.000	81.000	77.865	6,604,100
2023-04-14	77.000	93.000	77.000	82.000	78.827	45,305,700
2023-04-13	98.000	98.000	82.000	82.000	78.827	6,497,000
2023-04-12	84.000	91.000	83.000	88.000	84.594	10,358,200
2023-04-11	89.000	89.000	89.000	89.000	85.556	2,135,200
2023-04-10	102.00	102.00	95.000	95.000	91.323	2,897,500
2023-04-06	104.00	104.00	102.00	102.00	98.052	2,221,500
2023-04-05	105.00	105.00	103.00	104.00	99.975	2,150,200
2023-04-04	105.00	107.00	102.00	105.00	100.94	4,374,400
2023-04-03	102.00	105.00	102.00	104.00	99.975	3,202,900
2023-03-31	106.00	106.00	103.00	104.00	99.975	2,935,600
2023-03-30	107.00	107.00	103.00	105.00	100.94	2,847,500
2023-03-29	106.00	108.00	103.00	106.00	101.90	7,225,400
2023-03-28	110.00	110.00	104.00	106.00	101.90	4,512,100
2023-03-27	111.00	112.00	108.00	109.00	104.78	4,231,000
2023-03-24	108.00	114.00	107.00	112.00	107.67	14,905,800
2023-03-21	112.00	114.00	105.00	107.00	102.86	11,303,300
2023-03-20	113.00	116.00	108.00	112.00	107.67	12,974,800
2023-03-17	110.00	115.00	109.00	113.00	108.63	15,861,500
2023-03-16	104.00	110.00	103.00	109.00	104.78	6,712,200
2023-03-15	105.00	105.00	102.00	104.00	99.975	3,196,900
2023-03-14	109.00	115.00	103.00	104.00	99.975	12,699,500
2023-03-13	107.00	110.00	105.00	109.00	104.78	2,747,700
2023-03-10	105.00	109.00	105.00	108.00	103.82	3,096,100
2023-03-09	106.00	109.00	105.00	105.00	100.94	3,301,000
2023-03-08	110.00	111.00	102.00	106.00	101.90	10,897,400
2023-03-07	108.00	110.00	106.00	109.00	104.78	4,563,300
2023-03-06	109.00	112.00	106.00	108.00	103.82	15,935,800
2023-03-03	106.00	109.00	103.00	105.00	100.94	5,334,300
2023-03-02	108.00	110.00	104.00	106.00	101.90	7,010,900
2023-03-01	106.00	114.00	106.00	109.00	104.78	21,586,500
2023-02-28	103.00	108.00	102.00	105.00	100.94	7,770,400
2023-02-27	105.00	106.00	103.00	103.00	99.014	2,961,300
2023-02-24	102.00	107.00	102.00	104.00	99.975	8,155,100
2023-02-23	104.00	109.00	101.00	102.00	98.052	8,929,500
2023-02-22	108.00	112.00	103.00	103.00	99.014	7,683,300
2023-02-21	112.00	113.00	105.00	108.00	103.82	17,403,000
2023-02-20	103.00	118.00	103.00	111.00	106.70	62,686,600
2023-02-17	113.00	113.00	103.00	103.00	99.014	10,587,300
2023-02-16	120.00	130.00	110.00	110.00	105.74	104,323,300
2023-02-15	90.000	121.00	90.000	118.00	113.43	63,017,300
2023-02-14	84.000	92.000	84.000	90.000	86.517	1,172,800
2023-02-13	84.000	91.000	84.000	90.000	86.517	805,400
2023-02-10	86.000	93.000	86.000	90.000	86.517	545,900
2023-02-09	87.000	95.000	87.000	92.000	88.440	2,406,900
2023-02-08	89.000	96.000	89.000	93.000	89.401	1,480,500
2023-02-07	89.000	99.000	89.000	94.000	90.362	2,030,100
2023-02-06	95.000	96.000	89.000	95.000	91.323	7,335,300
2023-02-03	102.00	102.00	95.000	95.000	91.323	9,062,800
2023-02-02	103.00	103.00	100.00	102.00	98.052	1,533,600
2023-02-01	101.00	104.00	100.00	102.00	98.052	1,037,600
2023-01-31	104.00	105.00	99.000	100.00	96.130	16,389,900
2023-01-30	103.00	105.00	102.00	104.00	99.975	821,400
2023-01-27	105.00	107.00	103.00	104.00	99.975	1,027,200
2023-01-26	104.00	106.00	101.00	105.00	100.94	1,596,400

← NewerPage 15 of 18 · 1,021 trading daysOlder →

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.