Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 90.000 | 92.000 | 87.000 | 89.000 | 88.050 | 2,358,200 |
| 2026-05-01 | 90.000 | 90.000 | 90.000 | 90.000 | 89.039 | 0 |
| 2026-04-30 | 93.000 | 93.000 | 89.000 | 90.000 | 89.039 | 6,384,600 |
| 2026-04-29 | 89.000 | 96.000 | 89.000 | 93.000 | 92.007 | 21,173,900 |
| 2026-04-28 | 88.000 | 90.000 | 86.000 | 88.000 | 87.060 | 4,762,500 |
| 2026-04-27 | 89.000 | 89.000 | 87.000 | 88.000 | 87.060 | 3,434,400 |
| 2026-04-24 | 92.000 | 93.000 | 86.000 | 89.000 | 88.050 | 6,831,200 |
| 2026-04-23 | 91.000 | 93.000 | 90.000 | 92.000 | 91.018 | 2,373,000 |
| 2026-04-22 | 92.000 | 93.000 | 91.000 | 92.000 | 91.018 | 4,125,100 |
| 2026-04-21 | 93.000 | 94.000 | 92.000 | 93.000 | 92.007 | 2,542,600 |
| 2026-04-20 | 94.000 | 95.000 | 92.000 | 92.000 | 91.018 | 5,509,900 |
| 2026-04-17 | 96.000 | 96.000 | 92.000 | 93.000 | 92.007 | 9,542,700 |
| 2026-04-16 | 95.000 | 96.000 | 92.000 | 94.000 | 92.996 | 7,446,900 |
| 2026-04-15 | 90.000 | 95.000 | 89.000 | 93.000 | 92.007 | 22,555,100 |
| 2026-04-14 | 91.000 | 91.000 | 88.000 | 90.000 | 89.039 | 6,176,100 |
| 2026-04-13 | 89.000 | 90.000 | 88.000 | 89.000 | 88.050 | 4,689,800 |
| 2026-04-10 | 89.000 | 89.000 | 87.000 | 89.000 | 88.050 | 5,104,200 |
| 2026-04-09 | 89.000 | 89.000 | 85.000 | 89.000 | 88.050 | 11,998,700 |
| 2026-04-08 | 89.000 | 90.000 | 88.000 | 89.000 | 88.050 | 11,053,400 |
| 2026-04-07 | 88.000 | 91.000 | 86.000 | 88.000 | 87.060 | 12,949,600 |
| 2026-04-06 | 90.000 | 91.000 | 87.000 | 88.000 | 87.060 | 8,173,800 |
| 2026-04-02 | 93.000 | 94.000 | 89.000 | 90.000 | 89.039 | 10,117,400 |
| 2026-04-01 | 94.000 | 95.000 | 89.000 | 93.000 | 92.007 | 21,248,600 |
| 2026-03-31 | 111.00 | 111.00 | 94.000 | 94.000 | 92.996 | 102,119,100 |
| 2026-03-30 | 95.000 | 112.00 | 89.000 | 110.00 | 108.83 | 285,507,100 |
| 2026-03-27 | 84.000 | 85.000 | 82.000 | 85.000 | 84.092 | 606,500 |
| 2026-03-26 | 83.000 | 86.000 | 82.000 | 84.000 | 83.103 | 1,284,500 |
| 2026-03-25 | 83.000 | 94.000 | 83.000 | 83.000 | 82.114 | 2,747,100 |
| 2026-03-17 | 85.000 | 85.000 | 83.000 | 83.000 | 82.114 | 197,100 |
| 2026-03-16 | 85.000 | 85.000 | 81.000 | 84.000 | 83.103 | 2,657,400 |
| 2026-03-13 | 83.000 | 86.000 | 81.000 | 86.000 | 85.082 | 1,441,700 |
| 2026-03-12 | 86.000 | 87.000 | 83.000 | 85.000 | 84.092 | 2,006,300 |
| 2026-03-11 | 89.000 | 89.000 | 85.000 | 86.000 | 85.082 | 2,919,700 |
| 2026-03-10 | 93.000 | 93.000 | 85.000 | 90.000 | 89.039 | 3,638,600 |
| 2026-03-09 | 91.000 | 93.000 | 84.000 | 93.000 | 92.007 | 1,673,000 |
| 2026-03-06 | 94.000 | 96.000 | 89.000 | 94.000 | 92.996 | 1,533,400 |
| 2026-03-05 | 96.000 | 96.000 | 91.000 | 93.000 | 92.007 | 839,100 |
| 2026-03-04 | 98.000 | 98.000 | 84.000 | 96.000 | 94.975 | 4,077,400 |
| 2026-03-03 | 97.000 | 99.000 | 95.000 | 97.000 | 95.964 | 4,543,600 |
| 2026-03-02 | 92.000 | 99.000 | 92.000 | 96.000 | 94.975 | 6,622,900 |
| 2026-02-27 | 90.000 | 93.000 | 89.000 | 92.000 | 91.018 | 715,700 |
| 2026-02-26 | 93.000 | 93.000 | 87.000 | 90.000 | 89.039 | 1,205,400 |
| 2026-02-25 | 92.000 | 93.000 | 91.000 | 92.000 | 91.018 | 250,300 |
| 2026-02-24 | 95.000 | 95.000 | 91.000 | 92.000 | 91.018 | 1,633,700 |
| 2026-02-23 | 95.000 | 95.000 | 93.000 | 95.000 | 93.985 | 770,300 |
| 2026-02-20 | 94.000 | 95.000 | 89.000 | 95.000 | 93.985 | 4,264,400 |
| 2026-02-19 | 95.000 | 96.000 | 93.000 | 94.000 | 92.996 | 759,300 |
| 2026-02-18 | 90.000 | 95.000 | 90.000 | 95.000 | 93.985 | 2,880,300 |
| 2026-02-13 | 90.000 | 91.000 | 89.000 | 90.000 | 89.039 | 542,200 |
| 2026-02-12 | 90.000 | 91.000 | 88.000 | 90.000 | 89.039 | 795,500 |
| 2026-02-11 | 89.000 | 90.000 | 88.000 | 90.000 | 89.039 | 970,500 |
| 2026-02-10 | 88.000 | 90.000 | 88.000 | 89.000 | 88.050 | 572,300 |
| 2026-02-09 | 88.000 | 89.000 | 86.000 | 89.000 | 88.050 | 2,171,500 |
| 2026-02-06 | 89.000 | 89.000 | 87.000 | 88.000 | 87.060 | 661,900 |
| 2026-02-05 | 89.000 | 90.000 | 86.000 | 90.000 | 89.039 | 1,438,500 |
| 2026-02-04 | 89.000 | 91.000 | 88.000 | 88.000 | 87.060 | 1,445,000 |
| 2026-02-03 | 90.000 | 93.000 | 85.000 | 88.000 | 87.060 | 6,919,700 |
| 2026-02-02 | 99.000 | 99.000 | 90.000 | 92.000 | 91.018 | 1,434,100 |
| 2026-01-30 | 92.000 | 99.000 | 92.000 | 96.000 | 94.975 | 1,410,200 |
| 2026-01-29 | 93.000 | 97.000 | 83.000 | 90.000 | 89.039 | 3,296,200 |
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.