Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 112.00 | 112.00 | 110.00 | 111.00 | 109.81 | 9,162,100 |
| 2025-05-14 | 113.00 | 115.00 | 111.00 | 111.00 | 109.81 | 17,482,400 |
| 2025-05-09 | 113.00 | 113.00 | 110.00 | 113.00 | 111.79 | 7,192,100 |
| 2025-05-08 | 112.00 | 117.00 | 108.00 | 112.00 | 110.80 | 24,479,400 |
| 2025-05-07 | 113.00 | 113.00 | 111.00 | 111.00 | 109.81 | 3,101,900 |
| 2025-05-06 | 112.00 | 114.00 | 111.00 | 112.00 | 110.80 | 3,222,100 |
| 2025-05-05 | 112.00 | 114.00 | 110.00 | 112.00 | 110.80 | 4,808,200 |
| 2025-05-02 | 113.00 | 114.00 | 108.00 | 112.00 | 110.80 | 10,563,500 |
| 2025-04-30 | 120.00 | 120.00 | 114.00 | 114.00 | 112.78 | 13,416,500 |
| 2025-04-29 | 123.00 | 124.00 | 120.00 | 120.00 | 118.72 | 19,469,000 |
| 2025-04-28 | 122.00 | 126.00 | 119.00 | 123.00 | 121.69 | 47,164,700 |
| 2025-04-25 | 119.00 | 121.00 | 117.00 | 120.00 | 118.72 | 19,928,500 |
| 2025-04-24 | 119.00 | 122.00 | 117.00 | 119.00 | 117.73 | 36,210,900 |
| 2025-04-23 | 114.00 | 119.00 | 114.00 | 119.00 | 117.73 | 14,270,400 |
| 2025-04-22 | 113.00 | 116.00 | 112.00 | 113.00 | 111.79 | 31,103,000 |
| 2025-04-21 | 115.00 | 117.00 | 113.00 | 113.00 | 111.79 | 9,907,700 |
| 2025-04-17 | 114.00 | 120.00 | 112.00 | 115.00 | 113.77 | 50,825,400 |
| 2025-04-16 | 114.00 | 115.00 | 110.00 | 115.00 | 113.77 | 6,258,000 |
| 2025-04-15 | 117.00 | 124.00 | 110.00 | 114.00 | 112.78 | 39,477,000 |
| 2025-04-14 | 111.00 | 119.00 | 110.00 | 117.00 | 115.75 | 12,179,400 |
| 2025-04-11 | 106.00 | 113.00 | 100.00 | 111.00 | 109.81 | 31,779,500 |
| 2025-04-10 | 106.00 | 110.00 | 106.00 | 106.00 | 104.87 | 19,413,500 |
| 2025-04-09 | 111.00 | 115.00 | 106.00 | 106.00 | 104.87 | 30,745,100 |
| 2025-04-08 | 103.00 | 112.00 | 102.00 | 111.00 | 109.81 | 37,238,100 |
| 2025-03-27 | 111.00 | 114.00 | 108.00 | 111.00 | 109.81 | 9,939,600 |
| 2025-03-26 | 106.00 | 114.00 | 103.00 | 112.00 | 110.80 | 58,401,100 |
| 2025-03-25 | 119.00 | 121.00 | 106.00 | 106.00 | 104.87 | 29,750,300 |
| 2025-03-24 | 126.00 | 126.00 | 115.00 | 120.00 | 118.72 | 34,365,300 |
| 2025-03-21 | 122.00 | 128.00 | 112.00 | 128.00 | 126.63 | 63,297,500 |
| 2025-03-20 | 127.00 | 130.00 | 105.00 | 124.00 | 122.68 | 79,706,900 |
| 2025-03-19 | 129.00 | 132.00 | 127.00 | 127.00 | 125.64 | 27,566,800 |
| 2025-03-18 | 125.00 | 132.00 | 123.00 | 129.00 | 127.62 | 24,034,200 |
| 2025-03-17 | 128.00 | 132.00 | 125.00 | 125.00 | 123.67 | 25,248,000 |
| 2025-03-14 | 128.00 | 133.00 | 126.00 | 128.00 | 126.63 | 26,871,000 |
| 2025-03-13 | 129.00 | 132.00 | 127.00 | 129.00 | 127.62 | 11,257,000 |
| 2025-03-12 | 127.00 | 130.00 | 125.00 | 130.00 | 128.61 | 24,422,700 |
| 2025-03-11 | 119.00 | 128.00 | 118.00 | 127.00 | 125.64 | 40,493,300 |
| 2025-03-10 | 120.00 | 124.00 | 120.00 | 121.00 | 119.71 | 14,004,400 |
| 2025-03-07 | 126.00 | 127.00 | 120.00 | 120.00 | 118.72 | 23,780,400 |
| 2025-03-06 | 131.00 | 134.00 | 123.00 | 126.00 | 124.65 | 58,663,100 |
| 2025-03-05 | 131.00 | 135.00 | 128.00 | 131.00 | 129.60 | 25,329,400 |
| 2025-03-04 | 135.00 | 140.00 | 125.00 | 131.00 | 129.60 | 47,738,800 |
| 2025-03-03 | 129.00 | 139.00 | 127.00 | 136.00 | 134.55 | 34,700,900 |
| 2025-02-28 | 128.00 | 131.00 | 122.00 | 129.00 | 127.62 | 40,625,500 |
| 2025-02-27 | 130.00 | 134.00 | 125.00 | 129.00 | 127.62 | 19,996,900 |
| 2025-02-26 | 126.00 | 136.00 | 119.00 | 131.00 | 129.60 | 45,566,400 |
| 2025-02-25 | 134.00 | 136.00 | 128.00 | 130.00 | 128.61 | 22,888,700 |
| 2025-02-24 | 130.00 | 135.00 | 124.00 | 134.00 | 132.57 | 24,269,800 |
| 2025-02-21 | 124.00 | 130.00 | 123.00 | 130.00 | 128.61 | 34,219,600 |
| 2025-02-20 | 124.00 | 127.00 | 122.00 | 123.00 | 121.69 | 9,744,700 |
| 2025-02-19 | 122.00 | 132.00 | 120.00 | 124.00 | 122.68 | 44,427,500 |
| 2025-02-18 | 122.00 | 124.00 | 120.00 | 122.00 | 120.70 | 28,951,000 |
| 2025-02-17 | 122.00 | 122.00 | 120.00 | 120.00 | 118.72 | 7,246,600 |
| 2025-02-14 | 119.00 | 125.00 | 117.00 | 122.00 | 120.70 | 48,462,000 |
| 2025-02-13 | 112.00 | 120.00 | 111.00 | 119.00 | 117.73 | 25,543,100 |
| 2025-02-12 | 110.00 | 117.00 | 110.00 | 111.00 | 109.81 | 35,081,000 |
| 2025-02-11 | 111.00 | 112.00 | 110.00 | 110.00 | 108.83 | 3,497,700 |
| 2025-02-10 | 108.00 | 115.00 | 107.00 | 111.00 | 109.81 | 34,559,900 |
| 2025-02-07 | 111.00 | 111.00 | 106.00 | 109.00 | 107.84 | 9,777,900 |
| 2025-02-06 | 114.00 | 121.00 | 110.00 | 111.00 | 109.81 | 38,271,400 |
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.