Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 114.00 | 115.00 | 104.00 | 105.00 | 103.88 | 28,552,900 |
| 2024-01-25 | 103.00 | 118.00 | 101.00 | 114.00 | 112.78 | 143,144,400 |
| 2024-01-24 | 106.00 | 106.00 | 102.00 | 103.00 | 101.90 | 10,675,400 |
| 2024-01-23 | 109.00 | 109.00 | 102.00 | 106.00 | 104.87 | 17,546,500 |
| 2024-01-22 | 99.000 | 109.00 | 96.000 | 108.00 | 106.85 | 57,194,500 |
| 2024-01-19 | 101.00 | 106.00 | 98.000 | 99.000 | 97.943 | 29,179,400 |
| 2024-01-18 | 103.00 | 103.00 | 98.000 | 100.00 | 98.932 | 10,130,000 |
| 2024-01-17 | 103.00 | 106.00 | 100.00 | 100.00 | 98.932 | 19,562,700 |
| 2024-01-16 | 97.000 | 106.00 | 97.000 | 102.00 | 100.91 | 20,938,100 |
| 2024-01-15 | 99.000 | 99.000 | 99.000 | 99.000 | 97.943 | 0 |
| 2024-01-12 | 103.00 | 103.00 | 98.000 | 99.000 | 97.943 | 4,385,400 |
| 2024-01-11 | 109.00 | 109.00 | 99.000 | 103.00 | 101.90 | 11,338,100 |
| 2024-01-10 | 108.00 | 108.00 | 100.00 | 102.00 | 100.91 | 10,283,300 |
| 2024-01-09 | 101.00 | 102.00 | 97.000 | 102.00 | 100.91 | 9,807,300 |
| 2024-01-08 | 98.000 | 101.00 | 92.000 | 101.00 | 99.921 | 14,725,800 |
| 2024-01-05 | 105.00 | 105.00 | 93.000 | 97.000 | 95.964 | 10,844,000 |
| 2024-01-04 | 89.000 | 107.00 | 89.000 | 102.00 | 100.91 | 48,086,600 |
| 2024-01-03 | 74.000 | 92.000 | 74.000 | 89.000 | 88.050 | 1,616,500 |
| 2024-01-02 | 90.000 | 92.000 | 90.000 | 90.000 | 89.039 | 2,212,300 |
| 2023-12-29 | 91.000 | 92.000 | 88.000 | 92.000 | 91.018 | 5,900,500 |
| 2023-12-28 | 90.000 | 92.000 | 88.000 | 88.000 | 87.060 | 5,315,000 |
| 2023-12-27 | 83.000 | 96.000 | 83.000 | 90.000 | 89.039 | 6,871,200 |
| 2023-12-22 | 97.000 | 97.000 | 92.000 | 93.000 | 92.007 | 8,871,700 |
| 2023-12-21 | 97.000 | 99.000 | 96.000 | 97.000 | 95.964 | 2,730,800 |
| 2023-12-20 | 98.000 | 100.00 | 96.000 | 97.000 | 95.964 | 5,540,500 |
| 2023-12-19 | 99.000 | 100.00 | 95.000 | 98.000 | 96.953 | 17,880,100 |
| 2023-12-18 | 100.00 | 101.00 | 98.000 | 99.000 | 97.943 | 5,257,200 |
| 2023-12-15 | 100.00 | 102.00 | 99.000 | 100.00 | 98.932 | 2,399,500 |
| 2023-12-14 | 102.00 | 103.00 | 100.00 | 100.00 | 98.932 | 6,289,000 |
| 2023-12-13 | 99.000 | 103.00 | 99.000 | 102.00 | 100.91 | 8,259,500 |
| 2023-12-12 | 98.000 | 102.00 | 97.000 | 100.00 | 98.932 | 8,456,000 |
| 2023-12-11 | 101.00 | 102.00 | 98.000 | 98.000 | 96.953 | 15,099,300 |
| 2023-12-08 | 104.00 | 108.00 | 101.00 | 101.00 | 99.921 | 20,906,600 |
| 2023-12-07 | 103.00 | 104.00 | 100.00 | 104.00 | 102.89 | 19,481,100 |
| 2023-12-06 | 104.00 | 104.00 | 102.00 | 103.00 | 101.90 | 11,515,500 |
| 2023-12-05 | 104.00 | 105.00 | 100.00 | 104.00 | 102.89 | 15,320,800 |
| 2023-12-04 | 98.000 | 105.00 | 98.000 | 104.00 | 102.89 | 30,319,300 |
| 2023-12-01 | 105.00 | 105.00 | 101.00 | 103.00 | 101.90 | 12,171,100 |
| 2023-11-30 | 97.000 | 106.00 | 93.000 | 103.00 | 101.90 | 54,660,000 |
| 2023-11-29 | 97.000 | 99.000 | 96.000 | 96.000 | 94.975 | 8,569,300 |
| 2023-11-28 | 97.000 | 99.000 | 96.000 | 97.000 | 95.964 | 9,278,000 |
| 2023-11-27 | 90.000 | 100.00 | 90.000 | 97.000 | 95.964 | 16,095,900 |
| 2023-11-24 | 102.00 | 104.00 | 96.000 | 99.000 | 97.943 | 19,696,200 |
| 2023-11-23 | 107.00 | 107.00 | 102.00 | 102.00 | 100.91 | 21,028,300 |
| 2023-11-22 | 99.000 | 109.00 | 99.000 | 106.00 | 104.87 | 69,869,400 |
| 2023-11-21 | 99.000 | 101.00 | 96.000 | 100.00 | 98.932 | 25,112,900 |
| 2023-11-20 | 88.000 | 102.00 | 88.000 | 99.000 | 97.943 | 45,990,600 |
| 2023-11-17 | 99.000 | 103.00 | 95.000 | 96.000 | 94.975 | 29,872,200 |
| 2023-11-16 | 104.00 | 108.00 | 99.000 | 99.000 | 97.943 | 33,797,300 |
| 2023-11-15 | 110.00 | 111.00 | 103.00 | 104.00 | 102.89 | 43,299,600 |
| 2023-11-14 | 110.00 | 114.00 | 106.00 | 110.00 | 108.83 | 148,478,200 |
| 2023-11-13 | 98.000 | 107.00 | 96.000 | 105.00 | 103.88 | 51,623,800 |
| 2023-11-10 | 95.000 | 105.00 | 91.000 | 98.000 | 96.953 | 105,321,500 |
| 2023-11-09 | 117.00 | 125.00 | 97.000 | 97.000 | 95.964 | 198,749,200 |
| 2023-11-08 | 124.00 | 150.00 | 120.00 | 125.00 | 123.67 | 545,672,700 |
← NewerPage 12 of 12 · 715 trading days
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.