PT Kusuma Kemindo Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67.000 | 74.000 | 66.000 | 66.000 | 66.000 | 29,075,300 |
| 2026-10-15 | 72.000 | 81.000 | 70.000 | 77.000 | 77.000 | 117,832,900 |
| 2026-10-14 | 77.000 | 77.000 | 70.000 | 72.000 | 72.000 | 22,060,300 |
| 2026-10-13 | 79.000 | 79.000 | 72.000 | 76.000 | 76.000 | 34,665,800 |
| 2026-10-12 | 84.000 | 85.000 | 75.000 | 78.000 | 78.000 | 51,254,400 |
| 2026-10-09 | 82.000 | 86.000 | 74.000 | 82.000 | 82.000 | 113,475,400 |
| 2026-10-08 | 77.000 | 85.000 | 76.000 | 82.000 | 82.000 | 179,176,500 |
| 2026-10-07 | 71.000 | 94.000 | 68.000 | 77.000 | 77.000 | 380,789,900 |
| 2026-10-06 | 75.000 | 78.000 | 66.000 | 70.000 | 70.000 | 107,799,300 |
| 2026-10-05 | 53.000 | 70.000 | 52.000 | 70.000 | 70.000 | 98,676,000 |
| 2026-10-02 | 55.000 | 56.000 | 51.000 | 52.000 | 52.000 | 17,655,700 |
| 2026-10-01 | 61.000 | 62.000 | 51.000 | 55.000 | 55.000 | 43,275,600 |
| 2026-09-30 | 61.000 | 64.000 | 58.000 | 59.000 | 59.000 | 15,248,300 |
| 2026-09-29 | 56.000 | 61.000 | 52.000 | 61.000 | 61.000 | 53,329,900 |
| 2026-09-28 | 65.000 | 70.000 | 61.000 | 61.000 | 61.000 | 47,775,500 |
| 2026-09-25 | 82.000 | 83.000 | 71.000 | 71.000 | 71.000 | 35,646,600 |
| 2026-09-24 | 83.000 | 88.000 | 81.000 | 83.000 | 83.000 | 18,219,200 |
| 2026-09-23 | 87.000 | 87.000 | 80.000 | 83.000 | 83.000 | 22,900,500 |
| 2026-09-22 | 92.000 | 92.000 | 85.000 | 87.000 | 87.000 | 35,337,000 |
| 2026-09-21 | 87.000 | 98.000 | 86.000 | 92.000 | 92.000 | 135,081,600 |
| 2026-09-18 | 91.000 | 94.000 | 87.000 | 87.000 | 87.000 | 31,810,500 |
Page 1 of 1 · 21 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.