PT Kusuma Kemindo Sentosa Tbk (KKES.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 3,406,200 |
| 27 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 195,000 |
| 26 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 739,600 |
| 26 June 2024 | 0.5 Dividend | |||||
| 25 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 678,400 |
| 24 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.53 | 3,346,200 |
| 21 June 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 15.56 | 3,566,200 |
| 20 June 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 16.53 | 1,917,800 |
| 19 June 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 17.50 | 9,634,300 |
| 14 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 998,900 |
| 13 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | 560,400 |
| 12 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.39 | 513,800 |
| 11 June 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.33 | 1,065,800 |
| 10 June 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.28 | 691,100 |
| 07 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.22 | 68,100 |
| 06 June 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.14 | 25,400 |
| 05 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.06 | 184,000 |
| 04 June 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.97 | 32,300 |
| 03 June 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.86 | 44,200 |
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.75 | 30,900 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,400 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 5,800 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 600 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 300 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 300 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 1,000 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 700 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 400 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 400 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 200 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 500 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 800 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 600 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 10,800 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 500 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 300 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 300 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100,700 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 3,100 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 3,000 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 1,100 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 1,800 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 1,300 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 200 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 400 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 300 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 200 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 500 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 20,200 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,200 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 6,200 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 400 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 500 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 1,200 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,100 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 23,600 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | - |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 21,000 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,000 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 300 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 15,300 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 200 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 20,200 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,000 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 300 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 1,900 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 3,000 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 5,600 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 4,000 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 3,300 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 100 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 3,700 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,100 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,300 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 516,200 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,800 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 3,300 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 2,600 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.61 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.