Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 102.00 | 102.00 | 99.000 | 101.00 | 99.921 | 7,737,000 |
| 2025-11-05 | 95.000 | 102.00 | 94.000 | 102.00 | 100.91 | 69,417,900 |
| 2025-11-04 | 97.000 | 97.000 | 95.000 | 96.000 | 94.975 | 2,201,300 |
| 2025-11-03 | 98.000 | 98.000 | 95.000 | 97.000 | 95.964 | 27,329,300 |
| 2025-10-31 | 98.000 | 98.000 | 96.000 | 98.000 | 96.953 | 1,700,900 |
| 2025-10-30 | 95.000 | 99.000 | 95.000 | 98.000 | 96.953 | 27,953,300 |
| 2025-10-29 | 96.000 | 97.000 | 95.000 | 97.000 | 95.964 | 7,501,400 |
| 2025-10-28 | 97.000 | 99.000 | 95.000 | 96.000 | 94.975 | 20,535,700 |
| 2025-10-27 | 96.000 | 97.000 | 94.000 | 97.000 | 95.964 | 22,650,400 |
| 2025-10-24 | 95.000 | 96.000 | 94.000 | 96.000 | 94.975 | 7,049,500 |
| 2025-10-23 | 96.000 | 97.000 | 94.000 | 95.000 | 93.985 | 16,356,200 |
| 2025-10-22 | 95.000 | 97.000 | 94.000 | 96.000 | 94.975 | 9,043,100 |
| 2025-10-21 | 94.000 | 95.000 | 92.000 | 95.000 | 93.985 | 13,014,600 |
| 2025-10-20 | 94.000 | 94.000 | 92.000 | 94.000 | 92.996 | 1,714,200 |
← NewerPage 5 of 5 · 254 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.