Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 71.000 | 78.000 | 71.000 | 77.000 | 77.000 | 17,736,400 |
| 2026-10-19 | 75.000 | 75.000 | 70.000 | 71.000 | 71.000 | 16,104,900 |
| 2026-10-16 | 80.000 | 81.000 | 70.000 | 75.000 | 75.000 | 47,001,800 |
| 2026-10-15 | 87.000 | 87.000 | 81.000 | 82.000 | 82.000 | 25,126,600 |
| 2026-10-14 | 86.000 | 90.000 | 85.000 | 86.000 | 86.000 | 22,824,600 |
| 2026-10-13 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 15,114,000 |
| 2026-10-12 | 90.000 | 90.000 | 85.000 | 88.000 | 88.000 | 22,484,800 |
| 2026-10-09 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 15,220,000 |
| 2026-10-08 | 92.000 | 92.000 | 89.000 | 91.000 | 91.000 | 21,609,600 |
| 2026-10-07 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 15,681,600 |
| 2026-10-06 | 92.000 | 102.00 | 91.000 | 94.000 | 94.000 | 44,446,200 |
| 2026-10-05 | 90.000 | 93.000 | 89.000 | 90.000 | 90.000 | 17,345,200 |
| 2026-10-02 | 92.000 | 93.000 | 89.000 | 90.000 | 90.000 | 10,291,500 |
| 2026-10-01 | 92.000 | 93.000 | 88.000 | 91.000 | 91.000 | 22,566,400 |
| 2026-09-30 | 93.000 | 95.000 | 90.000 | 92.000 | 92.000 | 20,955,600 |
| 2026-09-29 | 91.000 | 93.000 | 84.000 | 92.000 | 92.000 | 19,626,900 |
| 2026-09-28 | 95.000 | 95.000 | 89.000 | 90.000 | 90.000 | 30,035,100 |
| 2026-09-25 | 104.00 | 105.00 | 90.000 | 95.000 | 95.000 | 39,323,400 |
| 2026-09-24 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 19,222,000 |
| 2026-09-23 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 37,750,200 |
| 2026-09-22 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | 25,723,200 |
| 2026-09-21 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 15,636,900 |
Page 1 of 1 · 22 trading days
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.