Price History - KKES

Kembali ke Company
Ticker: KKES
Company: PT Kusuma Kemindo Sentosa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 3,300 0
18-Jan-2024 50.00 50.00 50.00 50.00 2,600 0
17-Jan-2024 50.00 50.00 50.00 50.00 3,000 0
16-Jan-2024 50.00 50.00 50.00 50.00 56,600 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 3,100 0
11-Jan-2024 50.00 50.00 50.00 50.00 22,900 0
10-Jan-2024 50.00 50.00 50.00 50.00 8,200 0
09-Jan-2024 50.00 50.00 50.00 50.00 36,300 0
08-Jan-2024 50.00 55.00 50.00 50.00 9,281,300 0
05-Jan-2024 50.00 50.00 50.00 50.00 2,800 0
04-Jan-2024 50.00 50.00 50.00 50.00 33,500 0
03-Jan-2024 50.00 50.00 50.00 50.00 141,800 0
02-Jan-2024 50.00 50.00 50.00 50.00 893,500 0
29-Dec-2023 50.00 50.00 50.00 50.00 1,300 0
28-Dec-2023 50.00 50.00 50.00 50.00 1,900 0
27-Dec-2023 50.00 50.00 50.00 50.00 4,000 0
22-Dec-2023 50.00 50.00 50.00 50.00 300 0
21-Dec-2023 50.00 50.00 50.00 50.00 12,500 0
20-Dec-2023 50.00 50.00 50.00 50.00 700 0
19-Dec-2023 50.00 50.00 50.00 50.00 2,200 0
18-Dec-2023 50.00 50.00 50.00 50.00 900 0
15-Dec-2023 50.00 50.00 50.00 50.00 3,300 0
14-Dec-2023 50.00 50.00 50.00 50.00 300 0
13-Dec-2023 50.00 50.00 50.00 50.00 4,500 0
12-Dec-2023 50.00 50.00 50.00 50.00 1,100 0
11-Dec-2023 50.00 50.00 50.00 50.00 900 0
08-Dec-2023 50.00 50.00 50.00 50.00 32,100 0
07-Dec-2023 50.00 50.00 50.00 50.00 12,400 0
06-Dec-2023 50.00 50.00 50.00 50.00 366,700 0
05-Dec-2023 50.00 50.00 50.00 50.00 5,900 0
04-Dec-2023 50.00 50.00 50.00 50.00 557,700 0
01-Dec-2023 50.00 50.00 50.00 50.00 408,200 0
30-Nov-2023 50.00 50.00 50.00 50.00 7,100 0
29-Nov-2023 50.00 50.00 50.00 50.00 167,100 0
28-Nov-2023 50.00 50.00 50.00 50.00 12,400 0
27-Nov-2023 50.00 50.00 50.00 50.00 118,700 0
24-Nov-2023 50.00 50.00 50.00 50.00 24,000 0
23-Nov-2023 50.00 50.00 50.00 50.00 31,600 0
22-Nov-2023 50.00 50.00 50.00 50.00 440,200 0
21-Nov-2023 50.00 50.00 50.00 50.00 505,200 0
20-Nov-2023 50.00 50.00 50.00 50.00 1,600 0
17-Nov-2023 50.00 50.00 50.00 50.00 1,200 0
16-Nov-2023 50.00 50.00 50.00 50.00 2,100 0
15-Nov-2023 50.00 50.00 50.00 50.00 13,600 0
14-Nov-2023 50.00 50.00 50.00 50.00 63,800 0
13-Nov-2023 50.00 50.00 50.00 50.00 270,600 0
10-Nov-2023 50.00 50.00 50.00 50.00 5,800 0
09-Nov-2023 50.00 50.00 50.00 50.00 26,500 0
08-Nov-2023 50.00 50.00 50.00 50.00 51,800 0
07-Nov-2023 50.00 50.00 50.00 50.00 25,600 0
06-Nov-2023 50.00 50.00 50.00 50.00 79,300 0
03-Nov-2023 50.00 50.00 50.00 50.00 194,000 0
02-Nov-2023 50.00 50.00 50.00 50.00 14,000 0
01-Nov-2023 50.00 50.00 50.00 50.00 16,700 0
31-Oct-2023 50.00 50.00 50.00 50.00 122,300 0
30-Oct-2023 50.00 50.00 50.00 50.00 29,300 0
27-Oct-2023 50.00 50.00 50.00 50.00 5,900 0
26-Oct-2023 50.00 50.00 50.00 50.00 1,688,300 0
25-Oct-2023 50.00 50.00 50.00 50.00 37,300 0
24-Oct-2023 50.00 50.00 50.00 50.00 64,800 0
23-Oct-2023 50.00 50.00 50.00 50.00 13,400 0
20-Oct-2023 50.00 50.00 50.00 50.00 358,700 0
19-Oct-2023 50.00 50.00 50.00 50.00 194,100 0
18-Oct-2023 50.00 51.00 50.00 50.00 1,107,000 0
17-Oct-2023 52.00 53.00 50.00 50.00 10,730,300 0
16-Oct-2023 50.00 63.00 50.00 51.00 87,365,700 0
13-Oct-2023 50.00 51.00 50.00 50.00 1,215,800 0
12-Oct-2023 50.00 50.00 50.00 50.00 856,100 0
11-Oct-2023 50.00 50.00 50.00 50.00 1,860,500 0
10-Oct-2023 51.00 51.00 50.00 50.00 2,735,900 0
09-Oct-2023 51.00 51.00 50.00 51.00 573,100 0
06-Oct-2023 50.00 51.00 50.00 51.00 662,500 0
05-Oct-2023 50.00 51.00 50.00 50.00 1,410,300 0
04-Oct-2023 51.00 51.00 50.00 50.00 780,600 0
03-Oct-2023 50.00 51.00 50.00 51.00 952,200 0
02-Oct-2023 51.00 51.00 50.00 50.00 1,432,900 0
29-Sep-2023 50.00 51.00 50.00 51.00 2,080,500 0
27-Sep-2023 50.00 51.00 50.00 50.00 2,013,900 0
26-Sep-2023 50.00 51.00 50.00 50.00 1,819,800 0
25-Sep-2023 51.00 51.00 50.00 51.00 2,500,200 0
22-Sep-2023 51.00 52.00 50.00 50.00 3,045,900 0
21-Sep-2023 52.00 52.00 50.00 51.00 7,739,400 0
20-Sep-2023 53.00 53.00 50.00 51.00 3,937,300 0
19-Sep-2023 56.00 56.00 51.00 52.00 3,760,500 0
18-Sep-2023 55.00 55.00 52.00 52.00 2,907,800 0
15-Sep-2023 61.00 61.00 53.00 55.00 3,051,900 0
14-Sep-2023 59.00 59.00 54.00 56.00 1,155,800 0
13-Sep-2023 55.00 55.00 53.00 54.00 2,212,100 0
12-Sep-2023 54.00 54.00 52.00 54.00 826,500 0
11-Sep-2023 54.00 55.00 52.00 54.00 1,676,800 0
08-Sep-2023 54.00 54.00 53.00 54.00 1,236,300 0
07-Sep-2023 60.00 60.00 53.00 54.00 1,957,300 0
06-Sep-2023 64.00 64.00 54.00 55.00 920,800 0
05-Sep-2023 58.00 58.00 53.00 55.00 1,616,900 0
04-Sep-2023 58.00 58.00 55.00 56.00 684,800 0
01-Sep-2023 59.00 59.00 56.00 58.00 1,912,100 0
31-Aug-2023 59.00 59.00 57.00 58.00 1,964,100 0
30-Aug-2023 58.00 60.00 57.00 59.00 3,011,300 0
29-Aug-2023 62.00 63.00 59.00 60.00 4,245,200 0