Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 95.000 | 98.000 | 93.000 | 94.000 | 92.996 | 17,241,100 |
| 2024-05-07 | 80.000 | 95.000 | 80.000 | 95.000 | 93.985 | 42,978,800 |
| 2024-05-06 | 82.000 | 91.000 | 82.000 | 88.000 | 87.060 | 25,138,100 |
| 2024-05-03 | 80.000 | 86.000 | 79.000 | 83.000 | 82.114 | 9,878,900 |
| 2024-05-02 | 85.000 | 87.000 | 77.000 | 79.000 | 78.156 | 8,529,100 |
| 2024-04-30 | 85.000 | 87.000 | 85.000 | 85.000 | 84.092 | 6,135,200 |
| 2024-04-29 | 86.000 | 88.000 | 83.000 | 85.000 | 84.092 | 7,396,200 |
| 2024-04-26 | 87.000 | 89.000 | 83.000 | 86.000 | 85.082 | 22,639,000 |
| 2024-04-25 | 82.000 | 90.000 | 82.000 | 87.000 | 86.071 | 23,011,400 |
| 2024-04-24 | 88.000 | 92.000 | 83.000 | 87.000 | 86.071 | 62,443,400 |
| 2024-04-23 | 72.000 | 90.000 | 69.000 | 87.000 | 86.071 | 217,560,800 |
| 2024-04-22 | 70.000 | 76.000 | 63.000 | 73.000 | 72.220 | 61,907,700 |
| 2024-04-19 | 63.000 | 65.000 | 62.000 | 64.000 | 63.317 | 2,707,300 |
| 2024-04-18 | 69.000 | 69.000 | 61.000 | 64.000 | 63.317 | 1,501,600 |
| 2024-04-17 | 71.000 | 71.000 | 62.000 | 64.000 | 63.317 | 759,500 |
| 2024-04-16 | 66.000 | 73.000 | 62.000 | 65.000 | 64.306 | 1,805,200 |
| 2024-04-05 | 71.000 | 71.000 | 64.000 | 66.000 | 65.295 | 2,052,700 |
| 2024-04-04 | 70.000 | 70.000 | 64.000 | 65.000 | 64.306 | 3,487,000 |
| 2024-04-03 | 69.000 | 69.000 | 60.000 | 66.000 | 65.295 | 5,853,800 |
| 2024-04-02 | 69.000 | 69.000 | 50.000 | 62.000 | 61.338 | 4,051,100 |
| 2024-04-01 | 57.000 | 70.000 | 57.000 | 62.000 | 61.338 | 12,619,000 |
| 2024-03-28 | 80.000 | 80.000 | 68.000 | 70.000 | 69.252 | 3,484,900 |
| 2024-03-27 | 92.000 | 92.000 | 73.000 | 73.000 | 72.220 | 2,312,200 |
| 2024-03-26 | 73.000 | 73.000 | 73.000 | 73.000 | 72.220 | 0 |
| 2024-03-25 | 73.000 | 73.000 | 73.000 | 73.000 | 72.220 | 0 |
| 2024-03-22 | 68.000 | 76.000 | 68.000 | 73.000 | 72.220 | 2,658,000 |
| 2024-03-21 | 79.000 | 80.000 | 74.000 | 74.000 | 73.210 | 9,689,900 |
| 2024-03-20 | 73.000 | 82.000 | 73.000 | 79.000 | 78.156 | 2,627,200 |
| 2024-03-19 | 85.000 | 85.000 | 81.000 | 81.000 | 80.135 | 5,274,100 |
| 2024-03-18 | 80.000 | 87.000 | 80.000 | 85.000 | 84.092 | 2,628,500 |
| 2024-03-15 | 87.000 | 88.000 | 85.000 | 86.000 | 85.082 | 2,040,600 |
| 2024-03-14 | 87.000 | 89.000 | 85.000 | 88.000 | 87.060 | 2,823,800 |
| 2024-03-13 | 89.000 | 90.000 | 85.000 | 87.000 | 86.071 | 4,960,600 |
| 2024-03-08 | 76.000 | 91.000 | 76.000 | 89.000 | 88.050 | 2,092,200 |
| 2024-03-07 | 91.000 | 93.000 | 89.000 | 90.000 | 89.039 | 4,842,700 |
| 2024-03-06 | 87.000 | 99.000 | 87.000 | 91.000 | 90.028 | 15,598,300 |
| 2024-03-05 | 96.000 | 97.000 | 93.000 | 95.000 | 93.985 | 4,894,300 |
| 2024-03-04 | 64.000 | 96.000 | 64.000 | 95.000 | 93.985 | 11,725,000 |
| 2024-03-01 | 86.000 | 97.000 | 86.000 | 96.000 | 94.975 | 12,992,100 |
| 2024-02-29 | 95.000 | 98.000 | 92.000 | 95.000 | 93.985 | 9,832,700 |
| 2024-02-28 | 96.000 | 97.000 | 90.000 | 95.000 | 93.985 | 17,127,900 |
| 2024-02-27 | 113.00 | 113.00 | 96.000 | 96.000 | 94.975 | 52,047,700 |
| 2024-02-26 | 117.00 | 117.00 | 109.00 | 113.00 | 111.79 | 14,550,900 |
| 2024-02-23 | 117.00 | 121.00 | 115.00 | 116.00 | 114.76 | 30,671,900 |
| 2024-02-22 | 120.00 | 121.00 | 115.00 | 118.00 | 116.74 | 28,719,400 |
| 2024-02-21 | 123.00 | 126.00 | 119.00 | 120.00 | 118.72 | 15,016,500 |
| 2024-02-20 | 120.00 | 124.00 | 117.00 | 123.00 | 121.69 | 30,948,700 |
| 2024-02-19 | 123.00 | 124.00 | 116.00 | 120.00 | 118.72 | 32,448,900 |
| 2024-02-16 | 123.00 | 127.00 | 120.00 | 123.00 | 121.69 | 57,826,000 |
| 2024-02-15 | 113.00 | 124.00 | 111.00 | 123.00 | 121.69 | 106,223,600 |
| 2024-02-13 | 113.00 | 117.00 | 109.00 | 113.00 | 111.79 | 41,297,400 |
| 2024-02-12 | 109.00 | 115.00 | 106.00 | 112.00 | 110.80 | 39,295,600 |
| 2024-02-07 | 116.00 | 119.00 | 96.000 | 109.00 | 107.84 | 114,480,800 |
| 2024-02-06 | 123.00 | 126.00 | 115.00 | 116.00 | 114.76 | 84,867,100 |
| 2024-02-05 | 112.00 | 125.00 | 110.00 | 122.00 | 120.70 | 107,423,900 |
| 2024-02-02 | 118.00 | 118.00 | 113.00 | 113.00 | 111.79 | 10,201,600 |
| 2024-02-01 | 117.00 | 123.00 | 114.00 | 117.00 | 115.75 | 42,737,400 |
| 2024-01-31 | 118.00 | 119.00 | 112.00 | 119.00 | 117.73 | 55,638,900 |
| 2024-01-30 | 108.00 | 117.00 | 106.00 | 117.00 | 115.75 | 66,093,200 |
| 2024-01-29 | 105.00 | 113.00 | 102.00 | 107.00 | 105.86 | 20,408,500 |
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.