PT Kusuma Kemindo Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 146.00 | 151.00 | 136.00 | 144.00 | 138.43 | 21,887,200 |
| 2022-10-31 | 153.00 | 154.00 | 143.00 | 146.00 | 140.35 | 27,714,700 |
| 2022-10-28 | 164.00 | 164.00 | 153.00 | 153.00 | 147.08 | 27,670,000 |
| 2022-10-27 | 173.00 | 174.00 | 161.00 | 164.00 | 157.65 | 31,461,500 |
| 2022-10-26 | 174.00 | 176.00 | 171.00 | 173.00 | 166.30 | 10,858,200 |
| 2022-10-25 | 174.00 | 176.00 | 171.00 | 174.00 | 167.27 | 17,704,800 |
| 2022-10-24 | 173.00 | 178.00 | 172.00 | 174.00 | 167.27 | 52,416,000 |
| 2022-10-21 | 173.00 | 176.00 | 171.00 | 173.00 | 166.30 | 10,859,400 |
| 2022-10-20 | 174.00 | 175.00 | 170.00 | 173.00 | 166.30 | 29,733,800 |
| 2022-10-19 | 169.00 | 182.00 | 164.00 | 174.00 | 167.27 | 202,052,300 |
| 2022-10-18 | 171.00 | 171.00 | 162.00 | 168.00 | 161.50 | 19,942,000 |
| 2022-10-17 | 164.00 | 171.00 | 153.00 | 169.00 | 162.46 | 43,641,000 |
| 2022-10-14 | 172.00 | 172.00 | 164.00 | 164.00 | 157.65 | 7,913,700 |
| 2022-10-13 | 171.00 | 172.00 | 162.00 | 168.00 | 161.50 | 17,360,700 |
| 2022-10-12 | 178.00 | 179.00 | 166.00 | 171.00 | 164.38 | 74,880,200 |
| 2022-10-11 | 171.00 | 180.00 | 170.00 | 178.00 | 171.11 | 134,849,600 |
| 2022-10-10 | 165.00 | 172.00 | 162.00 | 170.00 | 163.42 | 33,825,000 |
| 2022-10-07 | 166.00 | 174.00 | 161.00 | 165.00 | 158.61 | 75,104,300 |
| 2022-10-06 | 161.00 | 164.00 | 158.00 | 164.00 | 157.65 | 17,983,800 |
| 2022-10-05 | 156.00 | 160.00 | 156.00 | 159.00 | 152.85 | 12,754,600 |
| 2022-10-04 | 155.00 | 163.00 | 152.00 | 156.00 | 149.96 | 53,965,800 |
| 2022-10-03 | 150.00 | 155.00 | 140.00 | 155.00 | 149.00 | 16,212,600 |
| 2022-09-30 | 159.00 | 159.00 | 148.00 | 150.00 | 144.19 | 30,710,500 |
| 2022-09-29 | 173.00 | 173.00 | 159.00 | 159.00 | 152.85 | 28,190,100 |
| 2022-09-28 | 166.00 | 172.00 | 165.00 | 170.00 | 163.42 | 44,549,900 |
| 2022-09-27 | 165.00 | 167.00 | 158.00 | 165.00 | 158.61 | 55,088,300 |
| 2022-09-26 | 179.00 | 179.00 | 165.00 | 165.00 | 158.61 | 33,357,100 |
| 2022-09-23 | 180.00 | 185.00 | 175.00 | 177.00 | 170.15 | 25,204,800 |
| 2022-09-22 | 180.00 | 183.00 | 176.00 | 178.00 | 171.11 | 27,661,800 |
| 2022-09-21 | 182.00 | 191.00 | 180.00 | 180.00 | 173.03 | 80,062,700 |
| 2022-09-20 | 190.00 | 191.00 | 177.00 | 181.00 | 174.00 | 145,932,000 |
| 2022-09-19 | 183.00 | 210.00 | 182.00 | 189.00 | 181.69 | 515,989,700 |
| 2022-09-16 | 166.00 | 202.00 | 166.00 | 183.00 | 175.92 | 634,066,900 |
| 2022-09-15 | 168.00 | 171.00 | 163.00 | 166.00 | 159.58 | 43,658,000 |
| 2022-09-14 | 169.00 | 174.00 | 165.00 | 168.00 | 161.50 | 24,878,100 |
| 2022-09-13 | 178.00 | 180.00 | 172.00 | 172.00 | 165.34 | 45,011,200 |
| 2022-09-12 | 178.00 | 181.00 | 166.00 | 178.00 | 171.11 | 87,617,600 |
| 2022-09-09 | 175.00 | 180.00 | 171.00 | 178.00 | 171.11 | 78,680,100 |
| 2022-09-08 | 170.00 | 183.00 | 168.00 | 175.00 | 168.23 | 222,287,800 |
| 2022-09-07 | 168.00 | 171.00 | 157.00 | 170.00 | 163.42 | 91,853,600 |
| 2022-09-06 | 171.00 | 172.00 | 168.00 | 168.00 | 161.50 | 41,826,300 |
| 2022-09-05 | 167.00 | 171.00 | 163.00 | 171.00 | 164.38 | 64,238,700 |
| 2022-09-02 | 169.00 | 172.00 | 167.00 | 168.00 | 161.50 | 32,457,400 |
| 2022-09-01 | 169.00 | 172.00 | 167.00 | 170.00 | 163.42 | 77,429,100 |
| 2022-08-31 | 161.00 | 175.00 | 156.00 | 170.00 | 163.42 | 224,419,800 |
| 2022-08-30 | 155.00 | 164.00 | 152.00 | 161.00 | 154.77 | 167,565,700 |
| 2022-08-29 | 153.00 | 157.00 | 148.00 | 154.00 | 148.04 | 80,108,700 |
| 2022-08-26 | 154.00 | 157.00 | 148.00 | 152.00 | 146.12 | 115,220,500 |
| 2022-08-25 | 144.00 | 152.00 | 143.00 | 152.00 | 146.12 | 127,010,200 |
| 2022-08-24 | 154.00 | 161.00 | 142.00 | 143.00 | 137.47 | 372,980,100 |
| 2022-08-23 | 138.00 | 153.00 | 131.00 | 152.00 | 146.12 | 385,736,400 |
| 2022-08-22 | 131.00 | 149.00 | 129.00 | 137.00 | 131.70 | 487,254,100 |
| 2022-08-19 | 130.00 | 131.00 | 127.00 | 129.00 | 124.01 | 42,085,300 |
| 2022-08-18 | 129.00 | 138.00 | 123.00 | 129.00 | 124.01 | 193,797,400 |
| 2022-08-16 | 123.00 | 132.00 | 122.00 | 127.00 | 122.08 | 140,855,700 |
| 2022-08-15 | 119.00 | 125.00 | 119.00 | 122.00 | 117.28 | 55,738,600 |
| 2022-08-12 | 120.00 | 121.00 | 116.00 | 119.00 | 114.39 | 23,246,100 |
| 2022-08-11 | 116.00 | 126.00 | 114.00 | 119.00 | 114.39 | 97,710,100 |
| 2022-08-10 | 111.00 | 132.00 | 111.00 | 116.00 | 111.51 | 188,268,700 |
| 2022-08-09 | 129.00 | 130.00 | 119.00 | 119.00 | 114.39 | 26,335,300 |
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.