PT Kusuma Kemindo Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 11,802,100 |
| 2026-05-07 | 43.000 | 43.000 | 40.000 | 41.000 | 41.000 | 13,063,200 |
| 2026-05-06 | 40.000 | 41.000 | 39.000 | 41.000 | 41.000 | 8,561,700 |
| 2026-05-05 | 37.000 | 38.000 | 37.000 | 38.000 | 38.000 | 6,930,300 |
| 2026-05-04 | 41.000 | 41.000 | 38.000 | 38.000 | 38.000 | 7,583,500 |
| 2026-05-01 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2026-04-30 | 42.000 | 42.000 | 41.000 | 41.000 | 41.000 | 14,491,300 |
| 2026-04-29 | 37.000 | 39.000 | 37.000 | 39.000 | 39.000 | 12,000,000 |
| 2026-04-28 | 36.000 | 37.000 | 36.000 | 36.000 | 36.000 | 2,666,100 |
| 2026-04-27 | 37.000 | 37.000 | 36.000 | 36.000 | 36.000 | 1,399,800 |
| 2026-04-24 | 36.000 | 37.000 | 36.000 | 36.000 | 36.000 | 8,963,800 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-26 | 0.5000 IDR |
| 2023-05-30 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.