Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 94.000 | 99.000 | 93.000 | 99.000 | 97.943 | 28,022,200 |
| 2024-10-31 | 95.000 | 95.000 | 94.000 | 94.000 | 92.996 | 2,395,900 |
| 2024-10-30 | 96.000 | 98.000 | 95.000 | 95.000 | 93.985 | 13,015,600 |
| 2024-10-29 | 94.000 | 97.000 | 94.000 | 96.000 | 94.975 | 13,742,900 |
| 2024-10-28 | 100.00 | 100.00 | 93.000 | 94.000 | 92.996 | 3,496,700 |
| 2024-10-25 | 94.000 | 97.000 | 93.000 | 94.000 | 92.996 | 17,939,200 |
| 2024-10-24 | 94.000 | 95.000 | 93.000 | 93.000 | 92.007 | 4,169,200 |
| 2024-10-23 | 95.000 | 95.000 | 93.000 | 95.000 | 93.985 | 3,826,400 |
| 2024-10-22 | 95.000 | 95.000 | 93.000 | 95.000 | 93.985 | 5,654,600 |
| 2024-10-21 | 97.000 | 97.000 | 94.000 | 94.000 | 92.996 | 10,091,000 |
| 2024-10-18 | 98.000 | 100.00 | 97.000 | 97.000 | 95.964 | 22,985,000 |
| 2024-10-17 | 94.000 | 98.000 | 92.000 | 98.000 | 96.953 | 42,492,900 |
| 2024-10-16 | 93.000 | 97.000 | 92.000 | 94.000 | 92.996 | 37,706,600 |
| 2024-10-15 | 92.000 | 94.000 | 92.000 | 93.000 | 92.007 | 8,210,000 |
| 2024-10-14 | 92.000 | 93.000 | 91.000 | 92.000 | 91.018 | 5,855,900 |
| 2024-10-11 | 92.000 | 94.000 | 91.000 | 92.000 | 91.018 | 19,495,200 |
| 2024-10-10 | 91.000 | 92.000 | 90.000 | 91.000 | 90.028 | 1,996,600 |
| 2024-10-09 | 89.000 | 92.000 | 89.000 | 91.000 | 90.028 | 5,963,800 |
| 2024-10-08 | 88.000 | 92.000 | 87.000 | 90.000 | 89.039 | 16,558,000 |
| 2024-10-07 | 89.000 | 89.000 | 88.000 | 88.000 | 87.060 | 822,100 |
| 2024-10-04 | 89.000 | 92.000 | 89.000 | 89.000 | 88.050 | 15,691,500 |
| 2024-10-03 | 90.000 | 90.000 | 88.000 | 89.000 | 88.050 | 452,500 |
| 2024-10-02 | 88.000 | 90.000 | 87.000 | 90.000 | 89.039 | 9,778,500 |
| 2024-10-01 | 88.000 | 90.000 | 88.000 | 89.000 | 88.050 | 5,797,500 |
| 2024-09-30 | 90.000 | 90.000 | 89.000 | 90.000 | 89.039 | 2,056,800 |
| 2024-09-27 | 87.000 | 91.000 | 82.000 | 90.000 | 89.039 | 14,105,300 |
| 2024-09-26 | 89.000 | 89.000 | 87.000 | 87.000 | 86.071 | 5,936,900 |
| 2024-09-25 | 89.000 | 90.000 | 88.000 | 89.000 | 88.050 | 792,100 |
| 2024-09-24 | 89.000 | 90.000 | 89.000 | 89.000 | 88.050 | 1,732,800 |
| 2024-09-23 | 89.000 | 90.000 | 88.000 | 90.000 | 89.039 | 2,302,600 |
| 2024-09-20 | 91.000 | 91.000 | 88.000 | 89.000 | 88.050 | 3,462,800 |
| 2024-09-19 | 90.000 | 91.000 | 90.000 | 90.000 | 89.039 | 2,020,900 |
| 2024-09-18 | 92.000 | 92.000 | 90.000 | 90.000 | 89.039 | 2,315,300 |
| 2024-09-17 | 92.000 | 92.000 | 91.000 | 91.000 | 90.028 | 1,185,900 |
| 2024-09-13 | 92.000 | 93.000 | 91.000 | 92.000 | 91.018 | 12,701,000 |
| 2024-09-12 | 92.000 | 95.000 | 91.000 | 92.000 | 91.018 | 30,372,400 |
| 2024-09-11 | 91.000 | 95.000 | 91.000 | 91.000 | 90.028 | 16,445,500 |
| 2024-09-10 | 93.000 | 93.000 | 91.000 | 91.000 | 90.028 | 9,123,000 |
| 2024-09-09 | 93.000 | 94.000 | 91.000 | 93.000 | 92.007 | 7,128,000 |
| 2024-09-06 | 92.000 | 95.000 | 92.000 | 93.000 | 92.007 | 22,287,400 |
| 2024-09-05 | 94.000 | 94.000 | 91.000 | 92.000 | 91.018 | 4,099,000 |
| 2024-09-04 | 89.000 | 95.000 | 88.000 | 94.000 | 92.996 | 18,438,700 |
| 2024-09-03 | 90.000 | 91.000 | 89.000 | 89.000 | 88.050 | 2,995,400 |
| 2024-09-02 | 90.000 | 91.000 | 90.000 | 90.000 | 89.039 | 443,000 |
| 2024-08-30 | 90.000 | 91.000 | 90.000 | 90.000 | 89.039 | 2,970,100 |
| 2024-08-29 | 91.000 | 91.000 | 89.000 | 90.000 | 89.039 | 4,335,800 |
| 2024-08-28 | 91.000 | 92.000 | 90.000 | 90.000 | 89.039 | 4,038,300 |
| 2024-08-27 | 91.000 | 94.000 | 90.000 | 91.000 | 90.028 | 6,028,400 |
| 2024-08-26 | 92.000 | 93.000 | 91.000 | 91.000 | 90.028 | 1,297,900 |
| 2024-08-23 | 93.000 | 94.000 | 90.000 | 93.000 | 92.007 | 9,566,800 |
| 2024-08-22 | 89.000 | 94.000 | 89.000 | 93.000 | 92.007 | 20,535,600 |
| 2024-08-21 | 91.000 | 91.000 | 89.000 | 89.000 | 88.050 | 1,888,200 |
| 2024-08-20 | 90.000 | 91.000 | 89.000 | 90.000 | 89.039 | 5,543,700 |
| 2024-08-19 | 90.000 | 91.000 | 89.000 | 90.000 | 89.039 | 1,892,300 |
| 2024-08-16 | 92.000 | 92.000 | 89.000 | 90.000 | 89.039 | 8,464,900 |
| 2024-08-15 | 92.000 | 92.000 | 89.000 | 92.000 | 91.018 | 4,483,000 |
| 2024-08-14 | 91.000 | 92.000 | 90.000 | 92.000 | 91.018 | 6,401,600 |
| 2024-08-13 | 91.000 | 92.000 | 90.000 | 90.000 | 89.039 | 2,589,400 |
| 2024-08-12 | 92.000 | 93.000 | 90.000 | 92.000 | 91.018 | 5,603,400 |
| 2024-08-09 | 93.000 | 94.000 | 91.000 | 92.000 | 91.018 | 3,993,700 |
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.