Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 96.000 | 98.000 | 92.000 | 93.000 | 92.007 | 18,711,900 |
| 2024-08-07 | 91.000 | 97.000 | 90.000 | 96.000 | 94.975 | 37,644,400 |
| 2024-08-06 | 90.000 | 91.000 | 88.000 | 91.000 | 90.028 | 9,264,300 |
| 2024-08-05 | 87.000 | 94.000 | 86.000 | 89.000 | 88.050 | 14,742,500 |
| 2024-08-02 | 87.000 | 88.000 | 87.000 | 87.000 | 86.071 | 1,674,800 |
| 2024-08-01 | 88.000 | 89.000 | 87.000 | 87.000 | 86.071 | 8,468,500 |
| 2024-07-31 | 89.000 | 89.000 | 87.000 | 87.000 | 86.071 | 1,303,400 |
| 2024-07-30 | 87.000 | 91.000 | 87.000 | 89.000 | 88.050 | 10,729,000 |
| 2024-07-29 | 89.000 | 90.000 | 87.000 | 87.000 | 86.071 | 4,694,400 |
| 2024-07-26 | 93.000 | 93.000 | 87.000 | 89.000 | 88.050 | 17,153,900 |
| 2024-07-25 | 92.000 | 93.000 | 91.000 | 92.000 | 91.018 | 2,019,400 |
| 2024-07-24 | 93.000 | 93.000 | 91.000 | 92.000 | 91.018 | 8,621,800 |
| 2024-07-23 | 92.000 | 92.000 | 91.000 | 92.000 | 91.018 | 3,108,900 |
| 2024-07-22 | 88.000 | 92.000 | 88.000 | 91.000 | 90.028 | 11,985,900 |
| 2024-07-19 | 88.000 | 90.000 | 87.000 | 88.000 | 87.060 | 6,801,000 |
| 2024-07-18 | 88.000 | 88.000 | 86.000 | 88.000 | 87.060 | 4,520,500 |
| 2024-07-17 | 93.000 | 94.000 | 87.000 | 87.000 | 86.071 | 23,720,100 |
| 2024-07-16 | 93.000 | 93.000 | 91.000 | 93.000 | 92.007 | 4,091,600 |
| 2024-07-15 | 96.000 | 99.000 | 91.000 | 92.000 | 91.018 | 15,685,400 |
| 2024-07-12 | 95.000 | 97.000 | 94.000 | 96.000 | 94.975 | 6,647,200 |
| 2024-07-11 | 97.000 | 100.00 | 94.000 | 96.000 | 94.975 | 18,377,400 |
| 2024-07-10 | 96.000 | 104.00 | 95.000 | 97.000 | 95.964 | 47,210,500 |
| 2024-07-09 | 93.000 | 97.000 | 91.000 | 95.000 | 93.985 | 44,409,100 |
| 2024-07-08 | 92.000 | 93.000 | 91.000 | 92.000 | 91.018 | 4,272,500 |
| 2024-07-05 | 96.000 | 97.000 | 92.000 | 92.000 | 91.018 | 8,087,800 |
| 2024-07-04 | 92.000 | 98.000 | 91.000 | 96.000 | 94.975 | 17,843,400 |
| 2024-07-03 | 91.000 | 92.000 | 90.000 | 92.000 | 91.018 | 1,501,500 |
| 2024-07-02 | 92.000 | 93.000 | 91.000 | 91.000 | 90.028 | 6,036,300 |
| 2024-07-01 | 94.000 | 94.000 | 91.000 | 92.000 | 91.018 | 1,284,800 |
| 2024-06-28 | 94.000 | 96.000 | 91.000 | 94.000 | 92.996 | 7,534,400 |
| 2024-06-27 | 97.000 | 97.000 | 93.000 | 94.000 | 92.996 | 3,705,600 |
| 2024-06-26 | 92.000 | 98.000 | 90.000 | 95.000 | 93.985 | 16,058,100 |
| 2024-06-25 | 90.000 | 94.000 | 89.000 | 92.000 | 91.018 | 7,656,400 |
| 2024-06-24 | 90.000 | 92.000 | 89.000 | 90.000 | 89.039 | 5,553,900 |
| 2024-06-21 | 89.000 | 93.000 | 87.000 | 90.000 | 89.039 | 7,194,100 |
| 2024-06-20 | 89.000 | 94.000 | 88.000 | 89.000 | 88.050 | 6,464,100 |
| 2024-06-19 | 93.000 | 93.000 | 90.000 | 90.000 | 89.039 | 4,868,600 |
| 2024-06-14 | 94.000 | 95.000 | 90.000 | 94.000 | 92.996 | 6,117,400 |
| 2024-06-13 | 96.000 | 96.000 | 94.000 | 94.000 | 92.996 | 2,863,000 |
| 2024-06-12 | 99.000 | 100.00 | 95.000 | 96.000 | 94.975 | 7,156,500 |
| 2024-06-11 | 95.000 | 99.000 | 94.000 | 98.000 | 96.953 | 5,290,300 |
| 2024-06-10 | 98.000 | 98.000 | 95.000 | 95.000 | 93.985 | 6,414,600 |
| 2024-06-07 | 103.00 | 103.00 | 98.000 | 98.000 | 96.953 | 18,578,800 |
| 2024-06-06 | 98.000 | 103.00 | 98.000 | 102.00 | 100.91 | 24,737,000 |
| 2024-06-05 | 96.000 | 104.00 | 96.000 | 97.000 | 95.964 | 21,418,600 |
| 2024-06-04 | 103.00 | 105.00 | 96.000 | 96.000 | 94.975 | 29,868,200 |
| 2024-06-03 | 94.000 | 100.00 | 92.000 | 100.00 | 98.932 | 17,293,700 |
| 2024-05-31 | 95.000 | 95.000 | 93.000 | 94.000 | 92.996 | 1,868,000 |
| 2024-05-30 | 91.000 | 97.000 | 90.000 | 95.000 | 93.985 | 12,607,300 |
| 2024-05-29 | 93.000 | 96.000 | 91.000 | 92.000 | 91.018 | 7,550,200 |
| 2024-05-28 | 95.000 | 95.000 | 92.000 | 93.000 | 92.007 | 1,602,600 |
| 2024-05-27 | 93.000 | 95.000 | 91.000 | 94.000 | 92.996 | 6,408,500 |
| 2024-05-22 | 93.000 | 97.000 | 93.000 | 94.000 | 92.996 | 11,353,800 |
| 2024-05-21 | 90.000 | 98.000 | 90.000 | 96.000 | 94.975 | 8,901,900 |
| 2024-05-20 | 97.000 | 99.000 | 96.000 | 97.000 | 95.964 | 4,316,500 |
| 2024-05-17 | 96.000 | 99.000 | 95.000 | 97.000 | 95.964 | 4,399,200 |
| 2024-05-16 | 102.00 | 107.00 | 95.000 | 99.000 | 97.943 | 27,300,400 |
| 2024-05-15 | 102.00 | 109.00 | 95.000 | 107.00 | 105.86 | 120,631,600 |
| 2024-05-14 | 89.000 | 103.00 | 89.000 | 102.00 | 100.91 | 19,482,500 |
| 2024-05-13 | 91.000 | 98.000 | 90.000 | 91.000 | 90.028 | 19,800,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 1.1000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.