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 |
| 2025-10-17 | 94.000 | 98.000 | 91.000 | 94.000 | 92.996 | 31,652,600 |
| 2025-10-16 | 93.000 | 98.000 | 92.000 | 94.000 | 92.996 | 23,111,000 |
| 2025-10-15 | 94.000 | 94.000 | 91.000 | 94.000 | 92.996 | 11,759,100 |
| 2025-10-14 | 100.00 | 100.00 | 93.000 | 94.000 | 92.996 | 22,894,100 |
| 2025-10-13 | 100.00 | 100.00 | 97.000 | 100.00 | 98.932 | 3,794,000 |
| 2025-10-10 | 96.000 | 101.00 | 96.000 | 101.00 | 99.921 | 22,701,700 |
| 2025-10-09 | 97.000 | 100.00 | 95.000 | 97.000 | 95.964 | 10,866,200 |
| 2025-10-08 | 98.000 | 98.000 | 93.000 | 97.000 | 95.964 | 10,226,600 |
| 2025-10-07 | 101.00 | 101.00 | 97.000 | 98.000 | 96.953 | 11,038,500 |
| 2025-10-06 | 101.00 | 102.00 | 100.00 | 101.00 | 99.921 | 2,081,600 |
| 2025-10-03 | 103.00 | 103.00 | 101.00 | 101.00 | 99.921 | 7,933,100 |
| 2025-10-02 | 103.00 | 104.00 | 100.00 | 102.00 | 100.91 | 5,025,000 |
| 2025-10-01 | 102.00 | 103.00 | 100.00 | 103.00 | 101.90 | 8,002,300 |
| 2025-09-30 | 101.00 | 104.00 | 100.00 | 102.00 | 100.91 | 16,170,800 |
| 2025-09-29 | 103.00 | 103.00 | 101.00 | 101.00 | 99.921 | 3,356,500 |
| 2025-09-26 | 102.00 | 103.00 | 101.00 | 102.00 | 100.91 | 10,026,800 |
| 2025-09-25 | 106.00 | 106.00 | 101.00 | 102.00 | 100.91 | 8,940,100 |
| 2025-09-24 | 108.00 | 108.00 | 105.00 | 106.00 | 104.87 | 27,078,500 |
| 2025-09-23 | 109.00 | 109.00 | 104.00 | 106.00 | 104.87 | 36,875,100 |
| 2025-09-22 | 103.00 | 108.00 | 100.00 | 108.00 | 106.85 | 75,624,600 |
| 2025-09-19 | 105.00 | 105.00 | 101.00 | 102.00 | 100.91 | 31,009,400 |
| 2025-09-18 | 102.00 | 105.00 | 100.00 | 105.00 | 103.88 | 47,579,000 |
| 2025-09-17 | 102.00 | 104.00 | 99.000 | 101.00 | 99.921 | 24,313,400 |
| 2025-09-16 | 103.00 | 103.00 | 101.00 | 101.00 | 99.921 | 26,333,400 |
| 2025-09-15 | 101.00 | 104.00 | 101.00 | 102.00 | 100.91 | 47,771,800 |
| 2025-09-12 | 115.00 | 115.00 | 101.00 | 105.00 | 103.88 | 196,676,100 |
| 2025-09-11 | 116.00 | 117.00 | 114.00 | 117.00 | 115.75 | 27,754,400 |
| 2025-09-10 | 113.00 | 118.00 | 111.00 | 115.00 | 113.77 | 59,594,700 |
| 2025-09-09 | 109.00 | 113.00 | 100.00 | 113.00 | 111.79 | 36,842,200 |
| 2025-09-08 | 112.00 | 113.00 | 110.00 | 110.00 | 108.83 | 9,847,200 |
| 2025-09-05 | 112.00 | 112.00 | 112.00 | 112.00 | 110.80 | 0 |
| 2025-09-04 | 118.00 | 121.00 | 111.00 | 112.00 | 110.80 | 50,979,900 |
| 2025-09-03 | 117.00 | 120.00 | 115.00 | 118.00 | 116.74 | 30,141,100 |
| 2025-09-02 | 120.00 | 120.00 | 116.00 | 117.00 | 115.75 | 33,227,100 |
| 2025-09-01 | 106.00 | 120.00 | 103.00 | 120.00 | 118.72 | 141,674,100 |
| 2025-08-29 | 107.00 | 112.00 | 104.00 | 110.00 | 108.83 | 30,720,900 |
| 2025-08-28 | 104.00 | 107.00 | 104.00 | 107.00 | 105.86 | 16,894,600 |
| 2025-08-27 | 114.00 | 115.00 | 104.00 | 104.00 | 102.89 | 69,098,200 |
| 2025-08-26 | 115.00 | 115.00 | 114.00 | 114.00 | 112.78 | 6,372,900 |
| 2025-08-25 | 115.00 | 116.00 | 114.00 | 115.00 | 113.77 | 17,977,900 |
| 2025-08-22 | 113.00 | 116.00 | 113.00 | 115.00 | 113.77 | 10,378,600 |
| 2025-08-21 | 115.00 | 117.00 | 112.00 | 113.00 | 111.79 | 34,102,800 |
| 2025-08-20 | 113.00 | 116.00 | 111.00 | 114.00 | 112.78 | 38,961,100 |
| 2025-08-19 | 111.00 | 113.00 | 110.00 | 113.00 | 111.79 | 18,848,700 |
| 2025-08-18 | 111.00 | 111.00 | 111.00 | 111.00 | 109.81 | 0 |
| 2025-08-15 | 112.00 | 113.00 | 111.00 | 111.00 | 109.81 | 9,576,700 |
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.