PT Kusuma Kemindo Sentosa Tbk(ID:KKES)
Rp48.00-2.00 (-4.00%)
ID:KKES
PT Kusuma Kemindo Sentosa Tbk historical prices
Rp48.00
At close:-2.00 (-4.00%)
PT Kusuma Kemindo Sentosa Tbk (KKES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 6,938,200 | 0.09 |
| Nov 10, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | +6.38% | 5,049,100 | 0.06 |
| Nov 09, 2026 | 50.00 | 56.00 | 48.00 | 50.00 | 50.00 | +6.38% | 29,166,900 | 0.37 |
| Nov 06, 2026 | 45.00 | 49.00 | 44.00 | 47.00 | 47.00 | 0.00% | 5,092,100 | 0.06 |
| Nov 05, 2026 | 45.00 | 51.00 | 45.00 | 47.00 | 47.00 | 0.00% | 4,209,000 | 0.05 |
| Nov 04, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -6.00% | 4,810,500 | 0.06 |
| Nov 03, 2026 | 56.00 | 56.00 | 50.00 | 50.00 | 50.00 | -5.66% | 6,796,400 | 0.09 |
| Nov 02, 2026 | 51.00 | 59.00 | 51.00 | 53.00 | 53.00 | -1.85% | 13,750,900 | 0.17 |
| Oct 30, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -5.26% | 1,963,100 | 0.02 |
| Oct 29, 2026 | 66.00 | 66.00 | 57.00 | 57.00 | 57.00 | -6.56% | 14,458,400 | 0.18 |
| Oct 28, 2026 | 62.00 | 63.00 | 58.00 | 61.00 | 61.00 | -1.61% | 15,421,300 | 0.20 |
| Oct 27, 2026 | 66.00 | 70.00 | 62.00 | 62.00 | 62.00 | -6.06% | 15,775,400 | 0.20 |
| Oct 26, 2026 | 69.00 | 71.00 | 66.00 | 66.00 | 66.00 | -2.94% | 9,742,100 | 0.12 |
| Oct 23, 2026 | 68.00 | 74.00 | 66.00 | 68.00 | 68.00 | 0.00% | 38,239,200 | 0.49 |
| Oct 22, 2026 | 61.00 | 74.00 | 61.00 | 68.00 | 68.00 | +7.94% | 75,997,000 | 0.99 |
| Oct 21, 2026 | 65.00 | 66.00 | 61.00 | 63.00 | 63.00 | 0.00% | 17,362,300 | 0.23 |
| Oct 20, 2026 | 58.00 | 66.00 | 58.00 | 63.00 | 63.00 | +1.61% | 37,602,700 | 0.49 |
| Oct 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -6.06% | 1,834,100 | 0.02 |
| Oct 16, 2026 | 67.00 | 74.00 | 66.00 | 66.00 | 66.00 | -14.29% | 29,075,300 | 0.38 |
| Oct 15, 2026 | 72.00 | 81.00 | 70.00 | 77.00 | 77.00 | +6.94% | 117,832,900 | 1.59 |
| Oct 14, 2026 | 77.00 | 77.00 | 70.00 | 72.00 | 72.00 | -5.26% | 22,060,300 | 0.30 |
| Oct 13, 2026 | 79.00 | 79.00 | 72.00 | 76.00 | 76.00 | -2.56% | 34,665,800 | 0.47 |
| Oct 12, 2026 | 84.00 | 85.00 | 75.00 | 78.00 | 78.00 | -4.88% | 51,254,400 | 0.70 |
| Oct 09, 2026 | 82.00 | 86.00 | 74.00 | 82.00 | 82.00 | 0.00% | 113,475,400 | 1.59 |
| Oct 08, 2026 | 77.00 | 85.00 | 76.00 | 82.00 | 82.00 | +6.49% | 179,176,500 | 2.62 |
| Oct 07, 2026 | 71.00 | 94.00 | 68.00 | 77.00 | 77.00 | +10.00% | 380,789,900 | 6.08 |
| Oct 06, 2026 | 75.00 | 78.00 | 66.00 | 70.00 | 70.00 | 0.00% | 107,799,300 | 1.77 |
| Oct 05, 2026 | 53.00 | 70.00 | 52.00 | 70.00 | 70.00 | +34.62% | 98,676,000 | 1.66 |
| Oct 02, 2026 | 55.00 | 56.00 | 51.00 | 52.00 | 52.00 | -5.45% | 17,655,700 | 0.30 |
| Oct 01, 2026 | 61.00 | 62.00 | 51.00 | 55.00 | 55.00 | -6.78% | 43,275,600 | 0.74 |
| Sep 30, 2026 | 61.00 | 64.00 | 58.00 | 59.00 | 59.00 | -3.28% | 15,248,300 | 0.26 |
| Sep 29, 2026 | 56.00 | 61.00 | 52.00 | 61.00 | 61.00 | 0.00% | 53,329,900 | 0.92 |
| Sep 28, 2026 | 65.00 | 70.00 | 61.00 | 61.00 | 61.00 | -14.08% | 47,775,500 | 0.84 |
| Sep 25, 2026 | 82.00 | 83.00 | 71.00 | 71.00 | 71.00 | -14.46% | 35,646,600 | 0.63 |
| Sep 24, 2026 | 83.00 | 88.00 | 81.00 | 83.00 | 83.00 | 0.00% | 18,219,200 | 0.32 |
| Sep 23, 2026 | 87.00 | 87.00 | 80.00 | 83.00 | 83.00 | -4.60% | 22,900,500 | 0.41 |
| Sep 22, 2026 | 92.00 | 92.00 | 85.00 | 87.00 | 87.00 | -5.43% | 35,337,000 | 0.64 |
| Sep 21, 2026 | 87.00 | 98.00 | 86.00 | 92.00 | 92.00 | +5.75% | 135,081,600 | 2.54 |
| Sep 18, 2026 | 91.00 | 94.00 | 87.00 | 87.00 | 87.00 | -5.43% | 31,810,500 | 0.60 |
| Sep 17, 2026 | 85.00 | 94.00 | 83.00 | 92.00 | 92.00 | +6.98% | 77,820,200 | 1.51 |
| Sep 16, 2026 | 92.00 | 95.00 | 86.00 | 86.00 | 86.00 | -5.49% | 41,691,300 | 0.82 |
| Sep 15, 2026 | 86.00 | 93.00 | 83.00 | 91.00 | 91.00 | +4.60% | 58,857,800 | 1.18 |
| Sep 14, 2026 | 89.00 | 90.00 | 82.00 | 87.00 | 87.00 | -2.25% | 25,003,900 | 0.50 |
| Sep 11, 2026 | 88.00 | 90.00 | 85.00 | 89.00 | 89.00 | -2.20% | 20,670,800 | 0.42 |
| Sep 10, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -5.21% | 40,635,900 | 0.83 |
| Sep 09, 2026 | 92.00 | 98.00 | 89.00 | 96.00 | 96.00 | +4.35% | 116,675,200 | 2.49 |
| Sep 08, 2026 | 95.00 | 98.00 | 90.00 | 92.00 | 92.00 | -4.17% | 37,987,400 | 0.82 |
| Sep 07, 2026 | 100.00 | 101.00 | 93.00 | 96.00 | 96.00 | 0.00% | 83,366,500 | 1.85 |
| Sep 04, 2026 | 92.00 | 105.00 | 91.00 | 96.00 | 96.00 | +7.87% | 326,316,000 | 8.17 |
| Sep 03, 2026 | 94.00 | 96.00 | 86.00 | 89.00 | 89.00 | -5.32% | 119,242,100 | 3.13 |
