PT Kusuma Kemindo Sentosa Tbk (IDX:KKES)
Indonesia · Delayed Price · Currency is IDR 26.00
-2.00 (-7.14%)
Nov 4, 2025, 9:55 AM WIB
IDX:KKES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 194,600 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 964,900 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,356,400 |
| Oct 28, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 1,360,300 |
| Oct 27, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,122,500 |
| Oct 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,383,300 |
| Oct 23, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1,278,400 |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,804,900 |
| Oct 21, 2025 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,082,900 |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,775,200 |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 573,500 |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 396,800 |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 445,800 |
| Oct 14, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,320,900 |
| Oct 13, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 1,417,900 |
| Oct 10, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 761,400 |
| Oct 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 2,280,800 |
| Oct 8, 2025 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 9.38% | 2,103,800 |
| Oct 7, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | -3.03% | 4,505,400 |
| Oct 6, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 1,467,700 |
| Oct 3, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 2,654,000 |
| Oct 2, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 3,362,700 |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 1,111,900 |
| Sep 30, 2025 | 38.00 | 39.00 | 35.00 | 35.00 | 35.00 | -7.89% | 6,386,500 |
| Sep 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 2,841,500 |
| Sep 26, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,221,700 |
| Sep 25, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.56% | 4,013,500 |
| Sep 24, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -7.14% | 6,306,000 |
| Sep 23, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 9,769,600 |
| Sep 22, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 7.50% | 9,769,600 |
| Sep 19, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,683,100 |
| Sep 18, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,789,800 |
| Sep 17, 2025 | 44.00 | 44.00 | 40.00 | 42.00 | 42.00 | 2.44% | 2,946,700 |
| Sep 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,554,200 |
| Sep 15, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 13,810,800 |
| Sep 12, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 5.56% | 1,572,000 |
| Sep 11, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 1,286,600 |
| Sep 10, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,994,200 |
| Sep 9, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 2,254,900 |
| Sep 8, 2025 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 1,639,500 |
| Sep 4, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 2,286,800 |
| Sep 3, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 1,062,100 |
| Sep 2, 2025 | 44.00 | 44.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,872,600 |
| Sep 1, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 5.26% | 5,944,300 |
| Aug 29, 2025 | 46.00 | 46.00 | 38.00 | 38.00 | 38.00 | -9.52% | 14,936,400 |
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 14,199,000 |
| Aug 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 11,172,000 |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 6,986,100 |
| Aug 25, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 4,541,000 |
| Aug 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 898,800 |