PT Kusuma Kemindo Sentosa Tbk (IDX:KKES)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
25.00
0.00 (0.00%)
Aug 1, 2025, 4:00 PM WIB

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.0025.0025.0025.0025.00-926,000
Jul 31, 202525.0025.0025.0025.0025.00-1,217,800
Jul 30, 202525.0025.0025.0025.0025.00-155,500
Jul 29, 202524.0025.0024.0025.0025.004.17%53,400
Jul 28, 202525.0025.0024.0024.0024.00-111,600
Jul 25, 202523.0024.0023.0024.0024.00-364,000
Jul 24, 202524.0024.0024.0024.0024.00-87,000
Jul 23, 202524.0024.0024.0024.0024.00-4.00%110,600
Jul 22, 202526.0026.0025.0025.0025.00-102,800
Jul 21, 202525.0026.0025.0025.0025.00-160,500
Jul 18, 202525.0025.0025.0025.0025.00-251,200
Jul 17, 202526.0027.0025.0025.0025.00-3.85%278,100
Jul 16, 202527.0027.0026.0026.0026.004.00%205,900
Jul 15, 202524.0025.0024.0025.0025.004.17%9,600
Jul 14, 202524.0024.0024.0024.0024.00-4.00%9,800
Jul 11, 202526.0026.0025.0025.0025.00-3.85%141,400
Jul 10, 202525.0026.0025.0026.0026.004.00%195,800
Jul 9, 202525.0025.0025.0025.0025.004.17%350,700
Jul 8, 202524.0025.0024.0024.0024.00-129,700
Jul 7, 202524.0024.0024.0024.0024.00-4.00%11,600
Jul 4, 202525.0025.0025.0025.0025.00-289,300
Jul 3, 202524.0025.0024.0025.0025.008.70%340,600
Jul 2, 202523.0023.0023.0023.0023.00-182,700
Jul 1, 202523.0023.0023.0023.0023.00-30,200
Jun 30, 202523.0023.0023.0023.0023.00-426,600
Jun 26, 202523.0023.0022.0023.0023.00-127,500
Jun 25, 202525.0025.0023.0023.0023.00-8.00%249,100
Jun 24, 202522.0025.0022.0025.0025.004.17%1,093,500
Jun 23, 202524.0024.0024.0024.0024.00-7.69%111,600
Jun 20, 202526.0026.0026.0026.0026.00-3.70%45,100
Jun 19, 202527.0027.0027.0027.0027.00-34,500
Jun 18, 202527.0027.0027.0027.0027.003.85%851,700
Jun 17, 202525.0026.0025.0026.0026.004.00%416,700
Jun 16, 202525.0025.0025.0025.0025.00-98,400
Jun 13, 202524.0025.0024.0025.0025.004.17%289,800
Jun 12, 202524.0024.0024.0024.0024.00-119,300
Jun 11, 202524.0024.0024.0024.0024.004.35%1,461,500
Jun 10, 202524.0024.0023.0023.0023.00-4.17%1,117,000
Jun 5, 202524.0024.0024.0024.0024.00-122,500
Jun 4, 202524.0024.0024.0024.0024.00-7,100
Jun 3, 202523.0024.0023.0024.0024.004.35%72,000
Jun 2, 202524.0024.0023.0023.0023.00-4.17%549,500
May 28, 202524.0024.0022.0024.0024.00-40,300
May 27, 202524.0024.0024.0024.0024.00-37,700
May 26, 202525.0025.0024.0024.0024.00-4.00%37,500
May 23, 202525.0025.0025.0025.0025.00-166,100
May 22, 202524.0025.0024.0025.0025.004.17%1,618,100
May 21, 202524.0024.0024.0024.0024.00-4.00%161,700
May 20, 202525.0025.0025.0025.0025.00-58,200
May 19, 202525.0025.0025.0025.0025.004.17%622,600