Price History - KKES

Kembali ke Company
Ticker: KKES
Company: PT Kusuma Kemindo Sentosa Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 82.00 82.00 77.00 79.00 3,600,700 0
05-Jun-2023 79.00 83.00 77.00 81.00 1,723,300 0
31-May-2023 84.00 86.00 79.00 79.00 7,791,800 0
30-May-2023 90.00 90.00 84.00 84.00 8,775,900 0
29-May-2023 83.00 102.00 83.00 89.00 75,764,100 0
26-May-2023 84.00 89.00 84.00 85.00 1,564,500 0
25-May-2023 83.00 89.00 83.00 88.00 3,793,500 0
24-May-2023 83.00 88.00 83.00 86.00 2,284,700 0
23-May-2023 86.00 88.00 84.00 86.00 1,227,100 0
22-May-2023 87.00 90.00 85.00 86.00 2,788,800 0
19-May-2023 88.00 89.00 86.00 86.00 884,800 0
17-May-2023 85.00 90.00 85.00 88.00 1,783,100 0
16-May-2023 89.00 92.00 85.00 85.00 3,779,800 0
15-May-2023 85.00 98.00 84.00 90.00 20,568,500 0
12-May-2023 89.00 90.00 85.00 85.00 4,406,300 0
11-May-2023 94.00 94.00 88.00 90.00 5,793,400 0
10-May-2023 97.00 98.00 93.00 94.00 1,128,400 0
09-May-2023 99.00 100.00 92.00 97.00 5,413,400 0
08-May-2023 101.00 102.00 97.00 98.00 4,232,700 0
05-May-2023 104.00 108.00 100.00 100.00 4,939,500 0
04-May-2023 100.00 105.00 95.00 103.00 15,695,600 0
03-May-2023 100.00 107.00 99.00 100.00 9,581,400 0
02-May-2023 89.00 112.00 89.00 100.00 59,342,000 0
28-Apr-2023 88.00 92.00 88.00 89.00 2,893,700 0
27-Apr-2023 87.00 90.00 85.00 88.00 3,912,200 0
26-Apr-2023 79.00 88.00 79.00 86.00 4,898,300 0
18-Apr-2023 82.00 83.00 79.00 80.00 1,193,800 0
17-Apr-2023 82.00 86.00 80.00 81.00 6,604,100 0
14-Apr-2023 77.00 93.00 77.00 82.00 45,305,700 0
13-Apr-2023 98.00 98.00 82.00 82.00 6,497,000 0
12-Apr-2023 84.00 91.00 83.00 88.00 10,358,200 0
11-Apr-2023 89.00 89.00 89.00 89.00 2,135,200 0
10-Apr-2023 102.00 102.00 95.00 95.00 2,897,500 0
06-Apr-2023 104.00 104.00 102.00 102.00 2,221,500 0
05-Apr-2023 105.00 105.00 103.00 104.00 2,150,200 0
04-Apr-2023 105.00 107.00 102.00 105.00 4,374,400 0
03-Apr-2023 102.00 105.00 102.00 104.00 3,202,900 0
31-Mar-2023 106.00 106.00 103.00 104.00 2,935,600 0
30-Mar-2023 107.00 107.00 103.00 105.00 2,847,500 0
29-Mar-2023 106.00 108.00 103.00 106.00 7,225,400 0
28-Mar-2023 110.00 110.00 104.00 106.00 4,512,100 0
27-Mar-2023 111.00 112.00 108.00 109.00 4,231,000 0
24-Mar-2023 108.00 114.00 107.00 112.00 14,905,800 0
21-Mar-2023 112.00 114.00 105.00 107.00 11,303,300 0
20-Mar-2023 113.00 116.00 108.00 112.00 12,974,800 0
17-Mar-2023 110.00 115.00 109.00 113.00 15,861,500 0