Price History - KKES

Kembali ke Company
Ticker: KKES
Company: PT Kusuma Kemindo Sentosa Tbk
Date Open High Low Close Volume Value
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
18-May-2026 52.00 52.00 52.00 52.00 16,783,000 0
15-May-2026 48.00 48.00 48.00 48.00 0 0
14-May-2026 48.00 48.00 48.00 48.00 0 0
13-May-2026 45.00 48.00 45.00 48.00 10,472,900 0
12-May-2026 52.00 52.00 44.00 44.00 13,837,500 0
11-May-2026 48.00 48.00 48.00 48.00 23,793,900 0
08-May-2026 44.00 44.00 44.00 44.00 11,802,100 0
07-May-2026 43.00 43.00 40.00 41.00 13,063,200 0
06-May-2026 40.00 41.00 39.00 41.00 8,561,700 0
05-May-2026 37.00 38.00 37.00 38.00 6,930,300 0
04-May-2026 41.00 41.00 38.00 38.00 7,583,500 0
30-Apr-2026 42.00 42.00 41.00 41.00 14,491,300 0
29-Apr-2026 37.00 39.00 37.00 39.00 12,000,000 0
28-Apr-2026 36.00 37.00 36.00 36.00 2,666,100 0
27-Apr-2026 37.00 37.00 36.00 36.00 1,399,800 0
24-Apr-2026 36.00 37.00 36.00 36.00 8,963,800 0
23-Apr-2026 36.00 36.00 36.00 36.00 4,729,100 0
22-Apr-2026 36.00 36.00 35.00 35.00 2,106,100 0
21-Apr-2026 34.00 34.00 34.00 34.00 677,100 0
20-Apr-2026 35.00 35.00 34.00 34.00 1,163,300 0
17-Apr-2026 35.00 35.00 34.00 35.00 2,426,900 0
16-Apr-2026 34.00 36.00 34.00 35.00 6,324,300 0
15-Apr-2026 35.00 35.00 34.00 34.00 5,194,800 0
14-Apr-2026 31.00 35.00 31.00 35.00 5,295,100 0
13-Apr-2026 30.00 32.00 30.00 32.00 1,547,700 0
10-Apr-2026 32.00 32.00 32.00 32.00 397,500 0
09-Apr-2026 31.00 32.00 31.00 32.00 488,800 0
08-Apr-2026 31.00 32.00 31.00 32.00 678,400 0
07-Apr-2026 32.00 32.00 31.00 32.00 451,300 0
06-Apr-2026 30.00 32.00 30.00 32.00 754,800 0
02-Apr-2026 33.00 34.00 32.00 32.00 2,179,000 0
01-Apr-2026 37.00 37.00 33.00 35.00 11,190,900 0
31-Mar-2026 32.00 34.00 32.00 34.00 2,869,200 0
30-Mar-2026 31.00 32.00 31.00 32.00 973,800 0
27-Mar-2026 30.00 31.00 30.00 31.00 2,565,700 0
26-Mar-2026 30.00 30.00 30.00 30.00 709,600 0
25-Mar-2026 30.00 30.00 28.00 28.00 2,223,700 0
17-Mar-2026 27.00 28.00 27.00 28.00 1,810,800 0
16-Mar-2026 27.00 27.00 27.00 27.00 2,501,600 0
13-Mar-2026 30.00 30.00 29.00 29.00 4,176,600 0
12-Mar-2026 33.00 34.00 32.00 32.00 3,617,800 0
11-Mar-2026 34.00 35.00 33.00 34.00 3,089,200 0
10-Mar-2026 33.00 34.00 31.00 34.00 3,882,000 0
09-Mar-2026 32.00 33.00 32.00 33.00 4,198,500 0
06-Mar-2026 34.00 36.00 34.00 35.00 1,537,600 0
05-Mar-2026 34.00 36.00 34.00 36.00 2,890,700 0