Price History - KKES

Kembali ke Company
Ticker: KKES
Company: PT Kusuma Kemindo Sentosa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 63.00 63.00 59.00 62.00 5,447,400 0
25-Aug-2023 67.00 68.00 61.00 62.00 9,890,300 0
24-Aug-2023 57.00 71.00 57.00 66.00 75,618,600 0
23-Aug-2023 57.00 59.00 56.00 57.00 1,915,900 0
22-Aug-2023 53.00 58.00 53.00 57.00 1,654,400 0
21-Aug-2023 53.00 58.00 53.00 57.00 3,145,000 0
18-Aug-2023 56.00 61.00 55.00 56.00 699,200 0
16-Aug-2023 56.00 57.00 55.00 56.00 1,552,900 0
15-Aug-2023 57.00 57.00 54.00 56.00 2,600,300 0
14-Aug-2023 55.00 59.00 54.00 57.00 3,690,200 0
11-Aug-2023 56.00 57.00 54.00 56.00 3,089,500 0
10-Aug-2023 56.00 57.00 54.00 56.00 970,000 0
09-Aug-2023 53.00 56.00 53.00 56.00 4,286,600 0
08-Aug-2023 54.00 54.00 52.00 52.00 1,942,300 0
07-Aug-2023 52.00 55.00 51.00 54.00 3,315,500 0
04-Aug-2023 53.00 54.00 50.00 52.00 5,480,100 0
03-Aug-2023 50.00 58.00 50.00 52.00 4,244,900 0
02-Aug-2023 63.00 65.00 55.00 58.00 9,298,600 0
01-Aug-2023 67.00 67.00 62.00 64.00 1,907,800 0
31-Jul-2023 68.00 68.00 65.00 67.00 1,737,800 0
28-Jul-2023 69.00 69.00 66.00 68.00 3,068,800 0
27-Jul-2023 70.00 70.00 68.00 69.00 1,284,300 0
26-Jul-2023 71.00 71.00 69.00 70.00 1,777,300 0
25-Jul-2023 71.00 72.00 69.00 71.00 1,862,500 0
24-Jul-2023 72.00 72.00 70.00 71.00 1,733,500 0
21-Jul-2023 72.00 73.00 71.00 71.00 1,066,800 0
20-Jul-2023 71.00 73.00 71.00 72.00 965,600 0
18-Jul-2023 72.00 73.00 71.00 71.00 1,491,800 0
17-Jul-2023 74.00 74.00 71.00 73.00 1,219,500 0
14-Jul-2023 72.00 73.00 70.00 73.00 2,236,000 0
13-Jul-2023 76.00 76.00 71.00 72.00 3,537,300 0
12-Jul-2023 70.00 84.00 70.00 75.00 43,232,700 0
11-Jul-2023 73.00 76.00 71.00 71.00 5,484,000 0
10-Jul-2023 76.00 81.00 68.00 71.00 15,031,800 0
07-Jul-2023 74.00 74.00 72.00 74.00 1,133,400 0
06-Jul-2023 71.00 74.00 71.00 73.00 2,493,100 0
05-Jul-2023 71.00 75.00 71.00 71.00 2,748,700 0
04-Jul-2023 70.00 72.00 70.00 70.00 2,409,400 0
03-Jul-2023 66.00 72.00 66.00 70.00 1,955,300 0
27-Jun-2023 67.00 72.00 67.00 70.00 1,691,300 0
26-Jun-2023 68.00 74.00 68.00 70.00 2,676,900 0
23-Jun-2023 71.00 76.00 71.00 73.00 1,196,400 0
22-Jun-2023 76.00 77.00 74.00 76.00 582,200 0
21-Jun-2023 77.00 77.00 75.00 76.00 423,700 0
20-Jun-2023 75.00 77.00 75.00 76.00 1,093,300 0
19-Jun-2023 77.00 78.00 75.00 75.00 726,800 0
16-Jun-2023 79.00 79.00 76.00 76.00 1,748,800 0
15-Jun-2023 78.00 80.00 77.00 79.00 1,543,300 0
14-Jun-2023 77.00 80.00 77.00 79.00 2,224,200 0
13-Jun-2023 77.00 80.00 77.00 78.00 2,406,200 0
12-Jun-2023 70.00 82.00 70.00 78.00 3,701,800 0
09-Jun-2023 76.00 76.00 75.00 76.00 1,588,800 0
08-Jun-2023 73.00 78.00 73.00 76.00 3,262,400 0
07-Jun-2023 70.00 79.00 70.00 75.00 4,147,500 0