Price History - KKES

Kembali ke Company
Ticker: KKES
Company: PT Kusuma Kemindo Sentosa Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 31.00 32.00 31.00 31.00 5,543,300 0
08-Dec-2025 32.00 32.00 31.00 31.00 4,038,400 0
05-Dec-2025 32.00 32.00 32.00 32.00 1,981,000 0
04-Dec-2025 32.00 32.00 31.00 31.00 3,108,700 0
03-Dec-2025 31.00 33.00 31.00 31.00 4,292,400 0
02-Dec-2025 33.00 33.00 31.00 31.00 5,115,200 0
01-Dec-2025 35.00 35.00 34.00 34.00 14,593,800 0
28-Nov-2025 31.00 32.00 31.00 32.00 3,769,700 0
27-Nov-2025 28.00 30.00 28.00 30.00 4,482,000 0
26-Nov-2025 27.00 28.00 27.00 28.00 492,200 0
25-Nov-2025 29.00 29.00 28.00 28.00 752,800 0
24-Nov-2025 29.00 29.00 28.00 28.00 991,000 0
21-Nov-2025 28.00 28.00 27.00 27.00 354,700 0
20-Nov-2025 27.00 28.00 27.00 28.00 548,500 0
19-Nov-2025 28.00 28.00 28.00 28.00 517,200 0
18-Nov-2025 29.00 29.00 27.00 27.00 1,168,100 0
17-Nov-2025 30.00 30.00 29.00 29.00 429,400 0
14-Nov-2025 30.00 30.00 30.00 30.00 79,500 0
13-Nov-2025 29.00 30.00 29.00 29.00 271,700 0
12-Nov-2025 30.00 30.00 28.00 28.00 717,700 0
11-Nov-2025 30.00 30.00 30.00 30.00 2,370,800 0
10-Nov-2025 26.00 28.00 26.00 28.00 467,600 0
07-Nov-2025 26.00 27.00 26.00 26.00 808,300 0
06-Nov-2025 26.00 26.00 26.00 26.00 1,652,700 0
05-Nov-2025 27.00 27.00 26.00 27.00 1,699,500 0
04-Nov-2025 26.00 28.00 26.00 27.00 883,000 0
03-Nov-2025 29.00 29.00 28.00 28.00 949,300 0
31-Oct-2025 27.00 28.00 27.00 27.00 189,900 0
30-Oct-2025 28.00 28.00 27.00 27.00 964,900 0
29-Oct-2025 28.00 28.00 27.00 27.00 1,356,400 0
28-Oct-2025 30.00 30.00 27.00 27.00 1,360,300 0
27-Oct-2025 31.00 31.00 30.00 30.00 1,122,500 0
24-Oct-2025 30.00 31.00 30.00 31.00 2,383,300 0
23-Oct-2025 31.00 31.00 30.00 30.00 1,278,400 0
22-Oct-2025 29.00 29.00 29.00 29.00 1,804,900 0
21-Oct-2025 32.00 32.00 29.00 29.00 2,082,900 0
20-Oct-2025 30.00 30.00 30.00 30.00 1,775,200 0
17-Oct-2025 30.00 30.00 30.00 30.00 573,500 0
16-Oct-2025 32.00 32.00 32.00 32.00 396,800 0
15-Oct-2025 32.00 32.00 32.00 32.00 445,800 0
14-Oct-2025 34.00 34.00 32.00 32.00 1,318,400 0
13-Oct-2025 36.00 36.00 34.00 34.00 1,417,900 0
10-Oct-2025 38.00 38.00 36.00 36.00 761,400 0
09-Oct-2025 37.00 37.00 37.00 37.00 2,280,800 0
08-Oct-2025 31.00 35.00 31.00 35.00 2,103,800 0
07-Oct-2025 30.00 32.00 30.00 32.00 4,505,400 0