Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 113.00 | 114.00 | 111.00 | 111.00 | 109.81 | 13,143,100 |
| 2025-08-13 | 111.00 | 113.00 | 110.00 | 113.00 | 111.79 | 8,642,200 |
| 2025-08-12 | 113.00 | 113.00 | 110.00 | 110.00 | 108.83 | 8,128,000 |
| 2025-08-11 | 111.00 | 114.00 | 111.00 | 112.00 | 110.80 | 5,833,700 |
| 2025-08-08 | 112.00 | 113.00 | 111.00 | 111.00 | 109.81 | 7,514,200 |
| 2025-08-07 | 113.00 | 116.00 | 111.00 | 111.00 | 109.81 | 24,200,400 |
| 2025-08-06 | 113.00 | 115.00 | 111.00 | 114.00 | 112.78 | 20,597,200 |
| 2025-08-05 | 113.00 | 114.00 | 112.00 | 113.00 | 111.79 | 7,344,000 |
| 2025-08-04 | 111.00 | 114.00 | 111.00 | 113.00 | 111.79 | 7,001,700 |
| 2025-08-01 | 113.00 | 114.00 | 111.00 | 111.00 | 109.81 | 7,773,600 |
| 2025-07-31 | 111.00 | 114.00 | 111.00 | 111.00 | 109.81 | 9,648,900 |
| 2025-07-30 | 116.00 | 119.00 | 109.00 | 110.00 | 108.83 | 61,900,000 |
| 2025-07-29 | 112.00 | 117.00 | 112.00 | 116.00 | 114.76 | 17,886,100 |
| 2025-07-28 | 132.00 | 133.00 | 112.00 | 115.00 | 113.77 | 94,470,100 |
| 2025-07-25 | 131.00 | 139.00 | 130.00 | 131.00 | 129.60 | 23,989,200 |
| 2025-07-24 | 129.00 | 134.00 | 122.00 | 131.00 | 129.60 | 37,377,500 |
| 2025-07-23 | 132.00 | 133.00 | 129.00 | 129.00 | 127.62 | 18,079,000 |
| 2025-07-22 | 132.00 | 133.00 | 130.00 | 132.00 | 130.59 | 9,155,500 |
| 2025-07-21 | 131.00 | 133.00 | 130.00 | 131.00 | 129.60 | 10,423,800 |
| 2025-07-18 | 128.00 | 132.00 | 127.00 | 131.00 | 129.60 | 18,685,700 |
| 2025-07-17 | 129.00 | 129.00 | 126.00 | 128.00 | 126.63 | 11,635,100 |
| 2025-07-16 | 132.00 | 134.00 | 125.00 | 129.00 | 127.62 | 46,990,100 |
| 2025-07-15 | 129.00 | 135.00 | 127.00 | 132.00 | 130.59 | 33,776,800 |
| 2025-07-14 | 118.00 | 129.00 | 117.00 | 129.00 | 127.62 | 70,079,400 |
| 2025-07-11 | 121.00 | 121.00 | 117.00 | 117.00 | 115.75 | 6,757,100 |
| 2025-07-10 | 122.00 | 122.00 | 116.00 | 121.00 | 119.71 | 22,374,200 |
| 2025-07-09 | 120.00 | 122.00 | 118.00 | 122.00 | 120.70 | 13,061,600 |
| 2025-07-08 | 120.00 | 123.00 | 117.00 | 120.00 | 118.72 | 28,982,300 |
| 2025-07-07 | 114.00 | 120.00 | 112.00 | 120.00 | 118.72 | 36,953,900 |
| 2025-07-04 | 115.00 | 117.00 | 111.00 | 114.00 | 112.78 | 17,355,600 |
| 2025-07-03 | 113.00 | 115.00 | 113.00 | 115.00 | 113.77 | 11,420,300 |
| 2025-07-02 | 113.00 | 114.00 | 111.00 | 113.00 | 111.79 | 22,777,600 |
| 2025-07-01 | 114.00 | 115.00 | 113.00 | 113.00 | 111.79 | 13,005,800 |
| 2025-06-30 | 109.00 | 116.00 | 107.00 | 114.00 | 112.78 | 34,108,600 |
| 2025-06-26 | 134.00 | 135.00 | 114.00 | 114.00 | 112.78 | 56,905,300 |
| 2025-06-25 | 135.00 | 138.00 | 134.00 | 134.00 | 132.57 | 14,667,800 |
| 2025-06-24 | 134.00 | 143.00 | 131.00 | 135.00 | 133.56 | 42,109,900 |
| 2025-06-23 | 137.00 | 141.00 | 130.00 | 134.00 | 132.57 | 35,752,800 |
| 2025-06-20 | 133.00 | 138.00 | 131.00 | 137.00 | 135.54 | 13,005,400 |
| 2025-06-19 | 130.00 | 137.00 | 129.00 | 133.00 | 131.58 | 41,672,500 |
| 2025-06-18 | 125.00 | 134.00 | 124.00 | 130.00 | 128.61 | 27,323,700 |
| 2025-06-17 | 140.00 | 144.00 | 120.00 | 127.00 | 125.64 | 60,601,200 |
| 2025-06-16 | 142.00 | 145.00 | 133.00 | 140.00 | 138.50 | 26,725,300 |
| 2025-06-13 | 133.00 | 153.00 | 127.00 | 142.00 | 140.48 | 64,030,000 |
| 2025-06-12 | 135.00 | 135.00 | 132.00 | 132.00 | 130.59 | 15,903,800 |
| 2025-06-11 | 133.00 | 135.00 | 132.00 | 135.00 | 133.56 | 20,683,500 |
| 2025-06-10 | 130.00 | 136.00 | 128.00 | 133.00 | 131.58 | 32,914,900 |
| 2025-06-05 | 126.00 | 130.00 | 125.00 | 130.00 | 128.61 | 16,677,800 |
| 2025-06-04 | 119.00 | 127.00 | 118.00 | 126.00 | 124.65 | 23,421,500 |
| 2025-06-03 | 119.00 | 124.00 | 118.00 | 119.00 | 117.73 | 9,451,000 |
| 2025-06-02 | 123.00 | 123.00 | 117.00 | 119.00 | 117.73 | 21,653,700 |
| 2025-05-28 | 129.00 | 132.00 | 121.00 | 123.00 | 121.69 | 37,734,700 |
| 2025-05-27 | 121.00 | 127.00 | 120.00 | 127.00 | 125.64 | 25,100,800 |
| 2025-05-26 | 119.00 | 123.00 | 119.00 | 121.00 | 119.71 | 18,758,400 |
| 2025-05-23 | 119.00 | 120.00 | 118.00 | 119.00 | 117.73 | 3,488,300 |
| 2025-05-22 | 118.00 | 120.00 | 111.00 | 120.00 | 118.72 | 35,687,700 |
| 2025-05-21 | 111.00 | 117.00 | 111.00 | 117.00 | 115.75 | 12,555,500 |
| 2025-05-20 | 114.00 | 114.00 | 111.00 | 112.00 | 110.80 | 5,435,100 |
| 2025-05-19 | 113.00 | 114.00 | 112.00 | 114.00 | 112.78 | 13,838,000 |
| 2025-05-16 | 111.00 | 113.00 | 109.00 | 113.00 | 111.79 | 9,234,100 |
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.