PT Kusuma Kemindo Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 26.000 | 28.000 | 26.000 | 27.000 | 27.000 | 883,000 |
| 2025-11-03 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 949,300 |
| 2025-10-31 | 27.000 | 28.000 | 27.000 | 27.000 | 27.000 | 189,900 |
| 2025-10-30 | 28.000 | 28.000 | 27.000 | 27.000 | 27.000 | 964,900 |
| 2025-10-29 | 28.000 | 28.000 | 27.000 | 27.000 | 27.000 | 1,356,400 |
| 2025-10-28 | 30.000 | 30.000 | 27.000 | 27.000 | 27.000 | 1,360,300 |
| 2025-10-27 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 1,122,500 |
| 2025-10-24 | 30.000 | 31.000 | 30.000 | 31.000 | 31.000 | 2,383,300 |
| 2025-10-23 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 1,278,400 |
| 2025-10-22 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1,804,900 |
| 2025-10-21 | 32.000 | 32.000 | 29.000 | 29.000 | 29.000 | 2,082,900 |
| 2025-10-20 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,775,200 |
← NewerPage 5 of 5 · 252 trading days
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.