Price History - KKES

Kembali ke Company
Ticker: KKES
Company: PT Kusuma Kemindo Sentosa Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 35.00 35.00 33.00 33.00 2,024,000 0
03-Mar-2026 36.00 36.00 35.00 35.00 1,590,900 0
02-Mar-2026 36.00 37.00 36.00 36.00 6,753,800 0
27-Feb-2026 36.00 36.00 36.00 36.00 3,086,400 0
26-Feb-2026 38.00 38.00 36.00 36.00 5,685,900 0
25-Feb-2026 37.00 37.00 37.00 37.00 4,787,300 0
24-Feb-2026 36.00 37.00 36.00 37.00 1,677,800 0
23-Feb-2026 35.00 36.00 35.00 35.00 2,908,000 0
20-Feb-2026 37.00 37.00 34.00 35.00 2,604,500 0
19-Feb-2026 36.00 37.00 36.00 37.00 1,887,000 0
18-Feb-2026 37.00 37.00 36.00 36.00 1,269,700 0
13-Feb-2026 35.00 37.00 35.00 36.00 2,053,600 0
12-Feb-2026 38.00 38.00 36.00 37.00 1,753,900 0
11-Feb-2026 35.00 37.00 35.00 37.00 1,697,700 0
10-Feb-2026 33.00 35.00 33.00 35.00 3,879,700 0
09-Feb-2026 30.00 32.00 30.00 32.00 1,560,000 0
06-Feb-2026 34.00 34.00 32.00 32.00 2,316,300 0
05-Feb-2026 34.00 35.00 34.00 35.00 769,700 0
04-Feb-2026 35.00 35.00 34.00 34.00 1,344,800 0
03-Feb-2026 35.00 35.00 35.00 35.00 4,274,400 0
02-Feb-2026 35.00 35.00 32.00 32.00 3,098,500 0
30-Jan-2026 36.00 36.00 35.00 35.00 1,867,600 0
29-Jan-2026 31.00 34.00 31.00 34.00 4,853,400 0
28-Jan-2026 34.00 34.00 34.00 34.00 5,933,900 0
27-Jan-2026 38.00 38.00 37.00 37.00 3,384,300 0
26-Jan-2026 40.00 40.00 37.00 39.00 4,601,900 0
23-Jan-2026 41.00 41.00 38.00 40.00 9,346,200 0
22-Jan-2026 39.00 42.00 39.00 42.00 4,943,200 0
21-Jan-2026 39.00 40.00 39.00 39.00 16,884,900 0
20-Jan-2026 40.00 40.00 40.00 40.00 13,696,800 0
19-Jan-2026 48.00 48.00 44.00 44.00 20,580,500 0
15-Jan-2026 48.00 48.00 48.00 48.00 17,626,500 0
14-Jan-2026 44.00 44.00 44.00 44.00 17,739,100 0
13-Jan-2026 40.00 40.00 38.00 40.00 15,393,000 0
12-Jan-2026 39.00 40.00 38.00 38.00 19,034,600 0
09-Jan-2026 38.00 38.00 37.00 37.00 53,363,000 0
08-Jan-2026 33.00 35.00 33.00 35.00 28,411,100 0
07-Jan-2026 31.00 32.00 31.00 32.00 10,888,100 0
06-Jan-2026 30.00 31.00 30.00 31.00 5,997,500 0
05-Jan-2026 30.00 30.00 29.00 30.00 7,870,600 0
02-Jan-2026 30.00 31.00 30.00 30.00 4,987,900 0
30-Dec-2025 30.00 30.00 30.00 30.00 2,122,200 0
29-Dec-2025 31.00 31.00 30.00 30.00 3,879,500 0
24-Dec-2025 30.00 31.00 30.00 31.00 577,100 0
23-Dec-2025 30.00 30.00 30.00 30.00 163,300 0
22-Dec-2025 31.00 31.00 30.00 30.00 4,541,500 0
19-Dec-2025 31.00 31.00 30.00 31.00 1,819,400 0
18-Dec-2025 32.00 32.00 31.00 31.00 2,449,400 0
17-Dec-2025 31.00 32.00 31.00 32.00 1,751,700 0
16-Dec-2025 30.00 31.00 30.00 30.00 2,597,400 0
15-Dec-2025 31.00 31.00 30.00 30.00 1,109,800 0
12-Dec-2025 31.00 31.00 31.00 31.00 929,800 0
11-Dec-2025 31.00 32.00 30.00 30.00 1,685,900 0
10-Dec-2025 31.00 31.00 30.00 30.00 1,604,600 0