Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 214.00 | 224.00 | 214.00 | 222.00 | 222.00 | 6,324,300 |
| 2026-07-24 | 214.00 | 228.00 | 214.00 | 216.00 | 216.00 | 15,351,400 |
| 2026-07-23 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | 5,275,300 |
| 2026-07-22 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 9,579,700 |
| 2026-07-21 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 8,495,600 |
| 2026-07-20 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 9,321,100 |
| 2026-07-17 | 214.00 | 214.00 | 202.00 | 214.00 | 214.00 | 11,735,700 |
| 2026-07-16 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 7,795,400 |
| 2026-07-15 | 210.00 | 228.00 | 210.00 | 214.00 | 214.00 | 22,618,200 |
| 2026-07-14 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 15,702,800 |
| 2026-07-13 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 10,954,100 |
| 2026-07-10 | 206.00 | 214.00 | 200.00 | 210.00 | 210.00 | 18,621,500 |
| 2026-07-09 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | 15,041,300 |
| 2026-07-08 | 202.00 | 208.00 | 196.00 | 202.00 | 202.00 | 30,064,900 |
| 2026-07-07 | 214.00 | 218.00 | 193.00 | 200.00 | 200.00 | 150,562,300 |
| 2026-07-06 | 191.00 | 216.00 | 160.00 | 212.00 | 212.00 | 333,659,500 |
| 2026-07-03 | 169.00 | 190.00 | 169.00 | 188.00 | 188.00 | 168,714,000 |
| 2026-07-02 | 150.00 | 171.00 | 144.00 | 169.00 | 169.00 | 95,522,200 |
| 2026-07-01 | 157.00 | 181.00 | 154.00 | 154.00 | 154.00 | 84,219,200 |
| 2026-06-30 | 214.00 | 216.00 | 181.00 | 181.00 | 181.00 | 40,363,800 |
| 2026-06-29 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-06-26 | 199.00 | 212.00 | 182.00 | 212.00 | 212.00 | 35,245,800 |
| 2026-06-25 | 176.00 | 216.00 | 176.00 | 202.00 | 202.00 | 93,776,300 |
| 2026-06-24 | 183.00 | 228.00 | 173.00 | 173.00 | 173.00 | 132,966,100 |
| 2026-06-23 | 186.00 | 189.00 | 176.00 | 181.00 | 181.00 | 18,116,900 |
| 2026-06-22 | 170.00 | 185.00 | 166.00 | 184.00 | 184.00 | 39,136,400 |
| 2026-06-19 | 170.00 | 174.00 | 163.00 | 165.00 | 165.00 | 11,575,100 |
| 2026-06-18 | 175.00 | 181.00 | 162.00 | 167.00 | 167.00 | 22,374,500 |
| 2026-06-17 | 166.00 | 198.00 | 164.00 | 186.00 | 186.00 | 53,260,000 |
| 2026-06-16 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-06-15 | 151.00 | 175.00 | 149.00 | 163.00 | 163.00 | 34,331,000 |
| 2026-06-12 | 154.00 | 165.00 | 144.00 | 149.00 | 149.00 | 112,046,700 |
| 2026-06-11 | 140.00 | 172.00 | 126.00 | 150.00 | 150.00 | 191,295,300 |
| 2026-06-10 | 108.00 | 140.00 | 108.00 | 140.00 | 140.00 | 58,332,300 |
| 2026-06-09 | 105.00 | 110.00 | 101.00 | 107.00 | 107.00 | 6,587,200 |
| 2026-06-08 | 93.000 | 114.00 | 90.000 | 101.00 | 101.00 | 21,983,000 |
| 2026-06-05 | 101.00 | 124.00 | 99.000 | 101.00 | 101.00 | 83,253,600 |
| 2026-06-04 | 101.00 | 104.00 | 98.000 | 101.00 | 101.00 | 5,173,600 |
| 2026-06-03 | 104.00 | 104.00 | 98.000 | 101.00 | 101.00 | 7,530,700 |
| 2026-06-02 | 102.00 | 105.00 | 101.00 | 103.00 | 101.90 | 5,783,600 |
| 2026-06-01 | 103.00 | 103.00 | 103.00 | 103.00 | 101.90 | 0 |
| 2026-05-29 | 100.00 | 105.00 | 100.00 | 103.00 | 101.90 | 8,464,500 |
| 2026-05-28 | 100.00 | 100.00 | 100.00 | 100.00 | 98.932 | 0 |
| 2026-05-27 | 100.00 | 100.00 | 100.00 | 100.00 | 98.932 | 0 |
| 2026-05-26 | 98.000 | 100.00 | 97.000 | 100.00 | 98.932 | 42,483,000 |
| 2026-05-25 | 98.000 | 99.000 | 94.000 | 97.000 | 95.964 | 13,075,900 |
| 2026-05-22 | 95.000 | 98.000 | 90.000 | 98.000 | 96.953 | 5,028,500 |
| 2026-05-21 | 100.00 | 104.00 | 90.000 | 95.000 | 93.985 | 18,960,100 |
| 2026-05-20 | 99.000 | 102.00 | 97.000 | 100.00 | 98.932 | 7,456,500 |
| 2026-05-19 | 95.000 | 104.00 | 93.000 | 99.000 | 97.943 | 11,185,500 |
| 2026-05-18 | 98.000 | 99.000 | 95.000 | 95.000 | 93.985 | 9,505,800 |
| 2026-05-15 | 98.000 | 98.000 | 98.000 | 98.000 | 96.953 | 0 |
| 2026-05-14 | 98.000 | 98.000 | 98.000 | 98.000 | 96.953 | 0 |
| 2026-05-13 | 100.00 | 101.00 | 97.000 | 98.000 | 96.953 | 5,708,600 |
| 2026-05-12 | 95.000 | 102.00 | 95.000 | 99.000 | 97.943 | 12,755,600 |
| 2026-05-11 | 94.000 | 98.000 | 93.000 | 95.000 | 93.985 | 6,316,600 |
| 2026-05-08 | 100.00 | 101.00 | 93.000 | 93.000 | 92.007 | 8,805,700 |
| 2026-05-07 | 93.000 | 104.00 | 92.000 | 100.00 | 98.932 | 70,648,400 |
| 2026-05-06 | 88.000 | 93.000 | 88.000 | 92.000 | 91.018 | 4,602,500 |
| 2026-05-05 | 89.000 | 91.000 | 88.000 | 88.000 | 87.060 | 4,734,600 |
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.