Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 93.000 | 97.000 | 83.000 | 90.000 | 89.039 | 3,296,200 |
| 2026-01-28 | 101.00 | 101.00 | 90.000 | 97.000 | 95.964 | 4,335,400 |
| 2026-01-27 | 103.00 | 103.00 | 99.000 | 101.00 | 99.921 | 864,200 |
| 2026-01-26 | 100.00 | 103.00 | 100.00 | 102.00 | 100.91 | 2,397,200 |
| 2026-01-23 | 100.00 | 101.00 | 99.000 | 100.00 | 98.932 | 1,183,800 |
| 2026-01-22 | 101.00 | 102.00 | 100.00 | 100.00 | 98.932 | 1,189,000 |
| 2026-01-21 | 102.00 | 103.00 | 100.00 | 100.00 | 98.932 | 2,336,800 |
| 2026-01-20 | 103.00 | 104.00 | 101.00 | 102.00 | 100.91 | 2,348,300 |
| 2026-01-19 | 100.00 | 103.00 | 100.00 | 101.00 | 99.921 | 4,669,500 |
| 2026-01-16 | 100.00 | 100.00 | 100.00 | 100.00 | 98.932 | 0 |
| 2026-01-15 | 101.00 | 102.00 | 99.000 | 100.00 | 98.932 | 2,176,800 |
| 2026-01-14 | 101.00 | 101.00 | 100.00 | 101.00 | 99.921 | 759,500 |
| 2026-01-13 | 100.00 | 102.00 | 99.000 | 99.000 | 97.943 | 4,929,500 |
| 2026-01-12 | 101.00 | 101.00 | 99.000 | 99.000 | 97.943 | 3,553,600 |
| 2026-01-09 | 100.00 | 101.00 | 99.000 | 101.00 | 99.921 | 2,085,700 |
| 2026-01-08 | 100.00 | 101.00 | 99.000 | 100.00 | 98.932 | 1,807,000 |
| 2026-01-07 | 101.00 | 101.00 | 99.000 | 100.00 | 98.932 | 4,310,000 |
| 2026-01-06 | 102.00 | 102.00 | 99.000 | 101.00 | 99.921 | 4,653,600 |
| 2026-01-05 | 99.000 | 102.00 | 98.000 | 102.00 | 100.91 | 7,264,700 |
| 2026-01-02 | 101.00 | 101.00 | 97.000 | 99.000 | 97.943 | 15,137,500 |
| 2026-01-01 | 101.00 | 101.00 | 101.00 | 101.00 | 99.921 | 0 |
| 2025-12-31 | 101.00 | 101.00 | 101.00 | 101.00 | 99.921 | 0 |
| 2025-12-30 | 103.00 | 103.00 | 101.00 | 101.00 | 99.921 | 2,058,700 |
| 2025-12-29 | 101.00 | 103.00 | 100.00 | 103.00 | 101.90 | 9,912,600 |
| 2025-12-26 | 102.00 | 102.00 | 102.00 | 102.00 | 100.91 | 0 |
| 2025-12-25 | 102.00 | 102.00 | 102.00 | 102.00 | 100.91 | 0 |
| 2025-12-24 | 101.00 | 102.00 | 96.000 | 102.00 | 100.91 | 10,415,500 |
| 2025-12-23 | 102.00 | 103.00 | 100.00 | 101.00 | 99.921 | 7,028,200 |
| 2025-12-22 | 103.00 | 103.00 | 100.00 | 102.00 | 100.91 | 2,021,800 |
| 2025-12-19 | 100.00 | 103.00 | 99.000 | 103.00 | 101.90 | 8,475,000 |
| 2025-12-18 | 100.00 | 102.00 | 99.000 | 100.00 | 98.932 | 1,603,700 |
| 2025-12-17 | 101.00 | 101.00 | 99.000 | 100.00 | 98.932 | 5,414,800 |
| 2025-12-16 | 102.00 | 102.00 | 100.00 | 101.00 | 99.921 | 1,378,500 |
| 2025-12-15 | 103.00 | 103.00 | 100.00 | 102.00 | 100.91 | 6,060,000 |
| 2025-12-12 | 104.00 | 104.00 | 102.00 | 103.00 | 101.90 | 3,211,000 |
| 2025-12-11 | 103.00 | 104.00 | 101.00 | 104.00 | 102.89 | 4,196,200 |
| 2025-12-10 | 104.00 | 108.00 | 101.00 | 103.00 | 101.90 | 18,111,800 |
| 2025-12-09 | 106.00 | 106.00 | 103.00 | 104.00 | 102.89 | 4,072,000 |
| 2025-12-08 | 105.00 | 106.00 | 103.00 | 106.00 | 104.87 | 7,296,600 |
| 2025-12-05 | 105.00 | 105.00 | 103.00 | 105.00 | 103.88 | 1,921,000 |
| 2025-12-04 | 105.00 | 107.00 | 102.00 | 105.00 | 103.88 | 8,682,400 |
| 2025-12-03 | 108.00 | 108.00 | 103.00 | 105.00 | 103.88 | 8,220,200 |
| 2025-12-02 | 102.00 | 109.00 | 99.000 | 108.00 | 106.85 | 47,877,500 |
| 2025-12-01 | 100.00 | 102.00 | 98.000 | 102.00 | 100.91 | 9,700,900 |
| 2025-11-28 | 100.00 | 100.00 | 99.000 | 99.000 | 97.943 | 1,665,300 |
| 2025-11-27 | 99.000 | 100.00 | 98.000 | 100.00 | 98.932 | 4,812,500 |
| 2025-11-26 | 100.00 | 100.00 | 98.000 | 99.000 | 97.943 | 5,827,600 |
| 2025-11-25 | 101.00 | 101.00 | 99.000 | 100.00 | 98.932 | 2,011,500 |
| 2025-11-24 | 99.000 | 101.00 | 98.000 | 101.00 | 99.921 | 6,195,000 |
| 2025-11-21 | 99.000 | 100.00 | 98.000 | 99.000 | 97.943 | 821,000 |
| 2025-11-20 | 99.000 | 100.00 | 98.000 | 100.00 | 98.932 | 3,494,100 |
| 2025-11-19 | 99.000 | 100.00 | 98.000 | 99.000 | 97.943 | 1,493,400 |
| 2025-11-18 | 100.00 | 100.00 | 98.000 | 99.000 | 97.943 | 4,045,100 |
| 2025-11-17 | 100.00 | 103.00 | 98.000 | 100.00 | 98.932 | 18,997,600 |
| 2025-11-14 | 99.000 | 103.00 | 99.000 | 100.00 | 98.932 | 14,259,700 |
| 2025-11-13 | 101.00 | 101.00 | 99.000 | 100.00 | 98.932 | 2,053,500 |
| 2025-11-12 | 100.00 | 101.00 | 98.000 | 100.00 | 98.932 | 3,163,300 |
| 2025-11-11 | 100.00 | 101.00 | 98.000 | 99.000 | 97.943 | 4,842,100 |
| 2025-11-10 | 101.00 | 102.00 | 99.000 | 101.00 | 99.921 | 7,245,000 |
| 2025-11-07 | 100.00 | 103.00 | 97.000 | 102.00 | 100.91 | 29,507,800 |
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.