Kian Santang Muliatama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 11,517,600 |
| 2026-09-17 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | 16,764,000 |
| 2026-09-16 | 106.00 | 118.00 | 105.00 | 110.00 | 110.00 | 60,158,700 |
| 2026-09-15 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | 18,536,600 |
| 2026-09-14 | 114.00 | 114.00 | 106.00 | 109.00 | 109.00 | 15,535,800 |
| 2026-09-11 | 112.00 | 115.00 | 106.00 | 114.00 | 114.00 | 36,426,100 |
| 2026-09-10 | 118.00 | 118.00 | 111.00 | 112.00 | 112.00 | 52,357,200 |
| 2026-09-09 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 27,657,000 |
| 2026-09-08 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 46,437,400 |
| 2026-09-07 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 34,058,900 |
| 2026-09-04 | 120.00 | 123.00 | 117.00 | 120.00 | 120.00 | 54,648,000 |
| 2026-09-03 | 121.00 | 124.00 | 113.00 | 119.00 | 119.00 | 114,491,200 |
| 2026-09-02 | 142.00 | 149.00 | 121.00 | 121.00 | 121.00 | 685,109,100 |
| 2026-09-01 | 141.00 | 153.00 | 141.00 | 142.00 | 142.00 | 385,331,200 |
| 2026-08-31 | 179.00 | 208.00 | 165.00 | 165.00 | 165.00 | 337,187,800 |
| 2026-08-28 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 31,944,100 |
| 2026-08-27 | 280.00 | 280.00 | 228.00 | 228.00 | 228.00 | 107,661,300 |
| 2026-08-26 | 236.00 | 270.00 | 198.00 | 268.00 | 268.00 | 1,728,083,000 |
| 2026-08-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-08-24 | 210.00 | 236.00 | 210.00 | 232.00 | 232.00 | 723,820,900 |
| 2026-08-21 | 202.00 | 212.00 | 193.00 | 206.00 | 206.00 | 198,792,100 |
| 2026-08-20 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 3,690,500 |
| 2026-08-19 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 2,698,300 |
| 2026-08-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3,881,700 |
| 2026-08-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-14 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 7,899,800 |
| 2026-08-13 | 178.00 | 190.00 | 178.00 | 190.00 | 190.00 | 16,020,900 |
| 2026-08-12 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3,838,700 |
| 2026-08-11 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,470,900 |
| 2026-08-10 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-08-07 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-08-06 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-08-05 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-08-04 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-08-03 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-07-31 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-07-30 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-07-29 | 224.00 | 256.00 | 222.00 | 242.00 | 242.00 | 47,543,700 |
| 2026-07-28 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 6,271,500 |
Page 1 of 12 · 714 trading daysOlder →
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.