Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 112.00 | 117.00 | 109.00 | 117.00 | 115.75 | 31,466,600 |
| 2025-02-04 | 105.00 | 114.00 | 103.00 | 112.00 | 110.80 | 41,301,700 |
| 2025-02-03 | 105.00 | 106.00 | 103.00 | 105.00 | 103.88 | 19,974,400 |
| 2025-01-31 | 104.00 | 106.00 | 103.00 | 105.00 | 103.88 | 1,246,200 |
| 2025-01-30 | 104.00 | 106.00 | 103.00 | 105.00 | 103.88 | 18,550,100 |
| 2025-01-24 | 104.00 | 105.00 | 102.00 | 105.00 | 103.88 | 19,513,500 |
| 2025-01-23 | 104.00 | 105.00 | 96.000 | 104.00 | 102.89 | 20,322,900 |
| 2025-01-22 | 108.00 | 108.00 | 102.00 | 103.00 | 101.90 | 22,738,800 |
| 2025-01-21 | 103.00 | 108.00 | 102.00 | 107.00 | 105.86 | 22,301,900 |
| 2025-01-20 | 101.00 | 105.00 | 100.00 | 104.00 | 102.89 | 18,583,900 |
| 2025-01-17 | 103.00 | 103.00 | 101.00 | 102.00 | 100.91 | 18,619,100 |
| 2025-01-16 | 103.00 | 105.00 | 101.00 | 103.00 | 101.90 | 28,831,400 |
| 2025-01-15 | 101.00 | 105.00 | 101.00 | 103.00 | 101.90 | 22,387,500 |
| 2025-01-14 | 101.00 | 103.00 | 100.00 | 101.00 | 99.921 | 21,654,200 |
| 2025-01-13 | 104.00 | 104.00 | 100.00 | 102.00 | 100.91 | 9,922,000 |
| 2025-01-10 | 103.00 | 105.00 | 102.00 | 104.00 | 102.89 | 33,536,500 |
| 2025-01-09 | 102.00 | 104.00 | 99.000 | 103.00 | 101.90 | 32,333,800 |
| 2025-01-08 | 103.00 | 103.00 | 100.00 | 101.00 | 99.921 | 11,355,100 |
| 2025-01-07 | 98.000 | 104.00 | 97.000 | 103.00 | 101.90 | 51,436,500 |
| 2025-01-06 | 100.00 | 105.00 | 99.000 | 99.000 | 97.943 | 41,262,500 |
| 2025-01-03 | 94.000 | 99.000 | 93.000 | 99.000 | 97.943 | 18,119,000 |
| 2025-01-02 | 95.000 | 97.000 | 94.000 | 94.000 | 92.996 | 7,378,500 |
| 2024-12-30 | 92.000 | 97.000 | 91.000 | 95.000 | 93.985 | 20,156,300 |
| 2024-12-27 | 93.000 | 95.000 | 90.000 | 92.000 | 91.018 | 17,233,300 |
| 2024-12-24 | 95.000 | 95.000 | 92.000 | 92.000 | 91.018 | 3,089,100 |
| 2024-12-23 | 95.000 | 96.000 | 93.000 | 94.000 | 92.996 | 11,908,100 |
| 2024-12-20 | 98.000 | 101.00 | 95.000 | 95.000 | 93.985 | 10,534,700 |
| 2024-12-19 | 101.00 | 101.00 | 97.000 | 98.000 | 96.953 | 11,828,300 |
| 2024-12-18 | 98.000 | 102.00 | 97.000 | 101.00 | 99.921 | 14,476,600 |
| 2024-12-17 | 98.000 | 100.00 | 98.000 | 99.000 | 97.943 | 6,657,300 |
| 2024-12-16 | 97.000 | 100.00 | 96.000 | 98.000 | 96.953 | 5,654,700 |
| 2024-12-13 | 101.00 | 101.00 | 98.000 | 98.000 | 96.953 | 6,137,300 |
| 2024-12-12 | 99.000 | 102.00 | 99.000 | 101.00 | 99.921 | 5,921,500 |
| 2024-12-11 | 97.000 | 102.00 | 95.000 | 99.000 | 97.943 | 24,299,200 |
| 2024-12-10 | 99.000 | 100.00 | 96.000 | 97.000 | 95.964 | 10,226,100 |
| 2024-12-09 | 98.000 | 100.00 | 96.000 | 99.000 | 97.943 | 7,632,300 |
| 2024-12-06 | 101.00 | 102.00 | 94.000 | 98.000 | 96.953 | 17,751,700 |
| 2024-12-05 | 103.00 | 104.00 | 101.00 | 101.00 | 99.921 | 7,161,300 |
| 2024-12-04 | 104.00 | 106.00 | 102.00 | 103.00 | 101.90 | 19,014,800 |
| 2024-12-03 | 101.00 | 106.00 | 101.00 | 104.00 | 102.89 | 13,442,900 |
| 2024-12-02 | 104.00 | 105.00 | 100.00 | 103.00 | 101.90 | 21,257,100 |
| 2024-11-29 | 106.00 | 111.00 | 103.00 | 104.00 | 102.89 | 40,655,500 |
| 2024-11-28 | 105.00 | 107.00 | 102.00 | 106.00 | 104.87 | 21,489,600 |
| 2024-11-26 | 101.00 | 105.00 | 99.000 | 105.00 | 103.88 | 30,564,600 |
| 2024-11-25 | 101.00 | 102.00 | 100.00 | 100.00 | 98.932 | 3,684,900 |
| 2024-11-22 | 101.00 | 103.00 | 100.00 | 102.00 | 100.91 | 13,976,900 |
| 2024-11-21 | 100.00 | 104.00 | 98.000 | 101.00 | 99.921 | 53,959,900 |
| 2024-11-20 | 93.000 | 100.00 | 92.000 | 100.00 | 98.932 | 33,533,700 |
| 2024-11-19 | 95.000 | 95.000 | 93.000 | 93.000 | 92.007 | 3,567,800 |
| 2024-11-18 | 95.000 | 95.000 | 93.000 | 95.000 | 93.985 | 3,581,400 |
| 2024-11-15 | 90.000 | 95.000 | 87.000 | 95.000 | 93.985 | 18,302,600 |
| 2024-11-14 | 96.000 | 96.000 | 90.000 | 90.000 | 89.039 | 8,710,600 |
| 2024-11-13 | 95.000 | 96.000 | 94.000 | 95.000 | 93.985 | 9,816,500 |
| 2024-11-12 | 95.000 | 98.000 | 93.000 | 95.000 | 93.985 | 24,549,800 |
| 2024-11-11 | 90.000 | 96.000 | 89.000 | 95.000 | 93.985 | 42,503,600 |
| 2024-11-08 | 105.00 | 108.00 | 93.000 | 94.000 | 92.996 | 92,041,300 |
| 2024-11-07 | 102.00 | 105.00 | 99.000 | 105.00 | 103.88 | 23,103,600 |
| 2024-11-06 | 103.00 | 103.00 | 100.00 | 100.00 | 98.932 | 8,344,200 |
| 2024-11-05 | 104.00 | 107.00 | 98.000 | 103.00 | 101.90 | 64,347,300 |
| 2024-11-04 | 100.00 | 108.00 | 98.000 | 104.00 | 102.89 | 85,337,800 |
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.