Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 89.000 | 91.000 | 88.000 | 88.000 | 87.060 | 4,734,600 |
| 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 |
← NewerPage 3 of 3 · 132 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.