PT Kusuma Kemindo Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 103.00 | 105.00 | 102.00 | 103.00 | 99.014 | 581,800 |
| 2023-01-24 | 105.00 | 107.00 | 102.00 | 103.00 | 99.014 | 3,352,400 |
| 2023-01-20 | 106.00 | 107.00 | 103.00 | 105.00 | 100.94 | 2,865,400 |
| 2023-01-19 | 105.00 | 110.00 | 104.00 | 106.00 | 101.90 | 6,030,800 |
| 2023-01-18 | 104.00 | 107.00 | 102.00 | 105.00 | 100.94 | 636,200 |
| 2023-01-17 | 107.00 | 108.00 | 104.00 | 104.00 | 99.975 | 975,600 |
| 2023-01-16 | 108.00 | 114.00 | 104.00 | 107.00 | 102.86 | 503,900 |
| 2023-01-13 | 114.00 | 115.00 | 106.00 | 107.00 | 102.86 | 1,800,400 |
| 2023-01-12 | 101.00 | 130.00 | 101.00 | 113.00 | 108.63 | 13,399,700 |
| 2023-01-11 | 99.000 | 107.00 | 99.000 | 101.00 | 97.091 | 1,886,700 |
| 2023-01-10 | 107.00 | 110.00 | 100.00 | 106.00 | 101.90 | 4,275,100 |
| 2023-01-09 | 108.00 | 115.00 | 104.00 | 107.00 | 102.86 | 1,598,300 |
| 2023-01-06 | 106.00 | 114.00 | 105.00 | 108.00 | 103.82 | 1,369,000 |
| 2023-01-05 | 106.00 | 113.00 | 106.00 | 106.00 | 101.90 | 10,213,600 |
| 2023-01-04 | 120.00 | 121.00 | 113.00 | 113.00 | 108.63 | 14,282,200 |
| 2023-01-03 | 123.00 | 123.00 | 119.00 | 120.00 | 115.36 | 7,279,900 |
| 2023-01-02 | 127.00 | 127.00 | 122.00 | 123.00 | 118.24 | 5,144,700 |
| 2022-12-30 | 127.00 | 127.00 | 123.00 | 127.00 | 122.08 | 4,888,800 |
| 2022-12-29 | 129.00 | 129.00 | 126.00 | 127.00 | 122.08 | 3,263,800 |
| 2022-12-28 | 129.00 | 130.00 | 127.00 | 129.00 | 124.01 | 3,312,000 |
| 2022-12-27 | 126.00 | 131.00 | 126.00 | 129.00 | 124.01 | 8,989,000 |
| 2022-12-26 | 133.00 | 133.00 | 127.00 | 127.00 | 122.08 | 7,675,600 |
| 2022-12-23 | 130.00 | 134.00 | 130.00 | 133.00 | 127.85 | 11,961,000 |
| 2022-12-22 | 135.00 | 135.00 | 129.00 | 131.00 | 125.93 | 4,199,100 |
| 2022-12-21 | 129.00 | 133.00 | 127.00 | 132.00 | 126.89 | 14,557,900 |
| 2022-12-20 | 132.00 | 132.00 | 129.00 | 129.00 | 124.01 | 3,513,800 |
| 2022-12-19 | 129.00 | 131.00 | 125.00 | 131.00 | 125.93 | 11,258,500 |
| 2022-12-16 | 132.00 | 134.00 | 129.00 | 129.00 | 124.01 | 5,330,000 |
| 2022-12-15 | 134.00 | 135.00 | 130.00 | 132.00 | 126.89 | 8,711,100 |
| 2022-12-14 | 133.00 | 137.00 | 131.00 | 134.00 | 128.81 | 31,091,500 |
| 2022-12-13 | 133.00 | 134.00 | 128.00 | 133.00 | 127.85 | 10,848,200 |
| 2022-12-12 | 131.00 | 134.00 | 127.00 | 133.00 | 127.85 | 12,801,700 |
| 2022-12-09 | 134.00 | 135.00 | 129.00 | 131.00 | 125.93 | 13,283,000 |
| 2022-12-08 | 133.00 | 134.00 | 130.00 | 133.00 | 127.85 | 7,284,700 |
| 2022-12-07 | 134.00 | 134.00 | 130.00 | 134.00 | 128.81 | 9,556,500 |
| 2022-12-06 | 126.00 | 136.00 | 123.00 | 133.00 | 127.85 | 41,127,000 |
| 2022-12-05 | 130.00 | 130.00 | 124.00 | 126.00 | 121.12 | 4,339,300 |
| 2022-12-02 | 131.00 | 131.00 | 128.00 | 130.00 | 124.97 | 4,931,500 |
| 2022-12-01 | 134.00 | 135.00 | 130.00 | 131.00 | 125.93 | 6,799,300 |
| 2022-11-30 | 132.00 | 136.00 | 129.00 | 133.00 | 127.85 | 16,242,800 |
| 2022-11-29 | 132.00 | 133.00 | 128.00 | 132.00 | 126.89 | 9,937,700 |
| 2022-11-28 | 129.00 | 134.00 | 128.00 | 131.00 | 125.93 | 11,477,100 |
| 2022-11-25 | 122.00 | 132.00 | 122.00 | 129.00 | 124.01 | 12,457,300 |
| 2022-11-24 | 130.00 | 130.00 | 123.00 | 127.00 | 122.08 | 8,139,400 |
| 2022-11-23 | 133.00 | 133.00 | 129.00 | 130.00 | 124.97 | 6,473,200 |
| 2022-11-22 | 135.00 | 135.00 | 132.00 | 133.00 | 127.85 | 4,603,200 |
| 2022-11-21 | 135.00 | 135.00 | 131.00 | 135.00 | 129.78 | 4,891,400 |
| 2022-11-18 | 136.00 | 136.00 | 132.00 | 134.00 | 128.81 | 8,139,200 |
| 2022-11-17 | 135.00 | 135.00 | 132.00 | 133.00 | 127.85 | 2,277,000 |
| 2022-11-16 | 138.00 | 138.00 | 132.00 | 135.00 | 129.78 | 5,775,500 |
| 2022-11-15 | 135.00 | 142.00 | 133.00 | 137.00 | 131.70 | 33,946,700 |
| 2022-11-14 | 133.00 | 138.00 | 126.00 | 135.00 | 129.78 | 15,759,700 |
| 2022-11-11 | 132.00 | 136.00 | 132.00 | 133.00 | 127.85 | 5,373,600 |
| 2022-11-10 | 139.00 | 139.00 | 133.00 | 133.00 | 127.85 | 4,314,300 |
| 2022-11-09 | 135.00 | 140.00 | 133.00 | 136.00 | 130.74 | 10,359,600 |
| 2022-11-08 | 143.00 | 144.00 | 135.00 | 135.00 | 129.78 | 8,364,100 |
| 2022-11-07 | 137.00 | 144.00 | 132.00 | 142.00 | 136.50 | 34,464,200 |
| 2022-11-04 | 135.00 | 140.00 | 131.00 | 136.00 | 130.74 | 15,711,900 |
| 2022-11-03 | 133.00 | 142.00 | 133.00 | 135.00 | 129.78 | 13,469,000 |
| 2022-11-02 | 144.00 | 146.00 | 139.00 | 139.00 | 133.62 | 8,578,700 |
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.