Price History - KKES

Kembali ke Company
Ticker: KKES
Company: PT Kusuma Kemindo Sentosa Tbk
Date Open High Low Close Volume Value
09-Oct-2026 82.00 86.00 74.00 82.00 113,475,400 0
08-Oct-2026 77.00 85.00 76.00 82.00 179,176,500 0
07-Oct-2026 71.00 94.00 68.00 77.00 380,789,900 0
06-Oct-2026 75.00 78.00 66.00 70.00 107,799,300 0
05-Oct-2026 53.00 70.00 52.00 70.00 98,676,000 0
02-Oct-2026 55.00 56.00 51.00 52.00 17,655,700 0
01-Oct-2026 61.00 62.00 51.00 55.00 43,275,600 0
30-Sep-2026 61.00 64.00 58.00 59.00 15,248,300 0
29-Sep-2026 56.00 61.00 52.00 61.00 53,329,900 0
28-Sep-2026 65.00 70.00 61.00 61.00 47,775,500 0
25-Sep-2026 82.00 83.00 71.00 71.00 35,646,600 0
24-Sep-2026 83.00 88.00 81.00 83.00 18,219,200 0
23-Sep-2026 87.00 87.00 80.00 83.00 22,900,500 0
22-Sep-2026 92.00 92.00 85.00 87.00 35,337,000 0
21-Sep-2026 87.00 98.00 86.00 92.00 135,081,600 0
18-Sep-2026 91.00 94.00 87.00 87.00 31,810,500 0
17-Sep-2026 85.00 94.00 83.00 92.00 77,820,200 0
16-Sep-2026 92.00 95.00 86.00 86.00 41,691,300 0
15-Sep-2026 86.00 93.00 83.00 91.00 58,857,800 0
14-Sep-2026 89.00 90.00 82.00 87.00 25,003,900 0
11-Sep-2026 88.00 90.00 85.00 89.00 20,670,800 0
10-Sep-2026 95.00 96.00 90.00 91.00 40,635,900 0
09-Sep-2026 92.00 98.00 89.00 96.00 116,675,200 0
08-Sep-2026 95.00 98.00 90.00 92.00 37,987,400 0
07-Sep-2026 100.00 101.00 93.00 96.00 83,366,500 0
04-Sep-2026 92.00 105.00 91.00 96.00 326,316,000 0
03-Sep-2026 94.00 96.00 86.00 89.00 119,242,100 0
02-Sep-2026 86.00 119.00 81.00 94.00 1,358,028,500 0
01-Sep-2026 67.00 90.00 67.00 90.00 546,092,900 0
31-Aug-2026 69.00 75.00 60.00 67.00 207,123,100 0
28-Aug-2026 70.00 70.00 69.00 70.00 7,266,500 0
27-Aug-2026 71.00 72.00 69.00 70.00 7,993,400 0
26-Aug-2026 70.00 70.00 67.00 70.00 12,927,900 0
24-Aug-2026 66.00 67.00 65.00 67.00 10,821,300 0
21-Aug-2026 69.00 70.00 68.00 68.00 8,936,500 0
20-Aug-2026 69.00 71.00 69.00 71.00 3,402,200 0
19-Aug-2026 72.00 72.00 67.00 69.00 8,813,400 0
18-Aug-2026 77.00 77.00 72.00 72.00 9,290,600 0
14-Aug-2026 73.00 74.00 73.00 74.00 5,743,000 0
13-Aug-2026 67.00 71.00 67.00 71.00 3,722,800 0
12-Aug-2026 68.00 68.00 66.00 67.00 2,640,600 0
11-Aug-2026 69.00 69.00 68.00 68.00 3,488,000 0
10-Aug-2026 74.00 74.00 71.00 71.00 3,966,700 0
07-Aug-2026 68.00 69.00 68.00 69.00 3,153,300 0
06-Aug-2026 66.00 68.00 66.00 68.00 3,620,800 0
05-Aug-2026 63.00 66.00 63.00 66.00 1,264,500 0
04-Aug-2026 66.00 66.00 64.00 64.00 9,739,500 0
03-Aug-2026 64.00 66.00 64.00 66.00 4,010,900 0
31-Jul-2026 67.00 67.00 66.00 66.00 3,471,400 0
30-Jul-2026 67.00 67.00 67.00 67.00 4,812,700 0
29-Jul-2026 66.00 70.00 66.00 68.00 4,138,500 0
28-Jul-2026 66.00 68.00 66.00 68.00 3,391,500 0
27-Jul-2026 70.00 70.00 68.00 68.00 5,220,600 0
24-Jul-2026 68.00 68.00 67.00 67.00 2,626,900 0
23-Jul-2026 70.00 70.00 67.00 68.00 2,235,400 0
22-Jul-2026 65.00 67.00 63.00 67.00 3,026,700 0
21-Jul-2026 70.00 70.00 65.00 65.00 8,284,600 0
20-Jul-2026 70.00 70.00 70.00 70.00 4,681,100 0
17-Jul-2026 72.00 72.00 67.00 70.00 7,187,800 0
16-Jul-2026 62.00 66.00 60.00 66.00 12,407,300 0
15-Jul-2026 78.00 78.00 66.00 66.00 6,438,900 0
14-Jul-2026 68.00 73.00 68.00 73.00 9,933,200 0
13-Jul-2026 67.00 67.00 67.00 67.00 8,768,400 0
10-Jul-2026 57.00 61.00 57.00 61.00 10,096,300 0
09-Jul-2026 57.00 57.00 55.00 56.00 5,840,900 0
08-Jul-2026 57.00 57.00 57.00 57.00 9,720,600 0
07-Jul-2026 50.00 52.00 50.00 52.00 5,957,500 0
06-Jul-2026 48.00 48.00 44.00 48.00 4,096,300 0
03-Jul-2026 43.00 44.00 43.00 44.00 1,208,900 0
02-Jul-2026 43.00 43.00 41.00 43.00 2,445,500 0
01-Jul-2026 42.00 43.00 42.00 43.00 1,652,100 0
30-Jun-2026 43.00 43.00 42.00 42.00 1,569,600 0
29-Jun-2026 42.00 42.00 42.00 42.00 2,244,400 0
26-Jun-2026 43.00 43.00 41.00 41.00 1,409,200 0
25-Jun-2026 40.00 41.00 40.00 41.00 2,632,100 0
24-Jun-2026 44.00 44.00 38.00 38.00 2,120,700 0
23-Jun-2026 41.00 42.00 41.00 41.00 917,800 0
22-Jun-2026 42.00 42.00 41.00 42.00 280,600 0
19-Jun-2026 40.00 42.00 40.00 42.00 1,675,800 0
18-Jun-2026 42.00 43.00 42.00 43.00 1,093,900 0
17-Jun-2026 41.00 41.00 41.00 41.00 1,551,100 0
15-Jun-2026 48.00 48.00 43.00 43.00 5,744,900 0
12-Jun-2026 42.00 44.00 42.00 44.00 2,966,800 0
11-Jun-2026 44.00 44.00 40.00 42.00 5,099,000 0
10-Jun-2026 40.00 40.00 40.00 40.00 2,962,100 0
09-Jun-2026 37.00 37.00 37.00 37.00 2,616,200 0
08-Jun-2026 34.00 34.00 34.00 34.00 3,544,100 0
05-Jun-2026 38.00 38.00 37.00 37.00 5,524,800 0
04-Jun-2026 41.00 41.00 41.00 41.00 1,640,200 0
03-Jun-2026 50.00 50.00 45.00 45.00 4,893,400 0
02-Jun-2026 50.00 50.00 48.00 50.00 8,267,200 0
29-May-2026 44.00 46.00 44.00 46.00 2,761,900 0
28-May-2026 42.00 42.00 42.00 42.00 0 0
27-May-2026 42.00 42.00 42.00 42.00 0 0
26-May-2026 43.00 44.00 42.00 42.00 4,346,300 0
25-May-2026 40.00 40.00 40.00 40.00 674,300 0
22-May-2026 36.00 37.00 36.00 37.00 6,276,200 0
21-May-2026 42.00 42.00 39.00 39.00 4,105,300 0
20-May-2026 45.00 45.00 43.00 43.00 8,139,600 0
19-May-2026 49.00 49.00 47.00 47.00 7,604,000 0