PT Kusuma Kemindo Sentosa Tbk (IDX:KKES)
Indonesia · Delayed Price · Currency is IDR 30.00
0.00 (0.00%)
Aug 25, 2025, 9:55 AM WIB
IDX:KKES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 769,300 |
| Aug 21, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,632,700 |
| Aug 20, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 912,300 |
| Aug 19, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 984,700 |
| Aug 15, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 612,800 |
| Aug 14, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 398,600 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 305,900 |
| Aug 12, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -9.68% | 776,000 |
| Aug 11, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 61,900 |
| Aug 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 287,800 |
| Aug 7, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 923,000 |
| Aug 6, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3.57% | 1,543,300 |
| Aug 5, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,012,500 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 942,900 |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 926,000 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,217,800 |
| Jul 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 155,500 |
| Jul 29, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 53,400 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 111,600 |
| Jul 25, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 364,000 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 87,000 |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 110,600 |
| Jul 22, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 102,800 |
| Jul 21, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 160,500 |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 251,200 |
| Jul 17, 2025 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 278,100 |
| Jul 16, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 4.00% | 205,900 |
| Jul 15, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 9,600 |
| Jul 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 9,800 |
| Jul 11, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 141,400 |
| Jul 10, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 195,800 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 350,700 |
| Jul 8, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 129,700 |
| Jul 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 11,600 |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 289,300 |
| Jul 3, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 340,600 |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 182,700 |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 30,200 |
| Jun 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 426,600 |
| Jun 26, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 127,500 |
| Jun 25, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 249,100 |
| Jun 24, 2025 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 4.17% | 1,093,500 |
| Jun 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 111,600 |
| Jun 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 45,100 |
| Jun 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 34,500 |
| Jun 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 851,700 |
| Jun 17, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 416,700 |
| Jun 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 98,400 |
| Jun 13, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 289,800 |
| Jun 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 119,300 |