PT Kusuma Kemindo Sentosa Tbk (IDX:KKES)
Indonesia · Delayed Price · Currency is IDR 45.00
-5.00 (-10.00%)
Jun 3, 2026, 4:02 PM WIB
IDX:KKES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -10.00% | 4,893,400 |
| Jun 2, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 8.70% | 8,267,200 |
| May 29, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 9.52% | 2,761,900 |
| May 26, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 5.00% | 4,346,300 |
| May 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 674,300 |
| May 22, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | -5.13% | 6,276,200 |
| May 21, 2026 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -9.30% | 4,105,300 |
| May 20, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -8.51% | 8,139,600 |
| May 19, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -9.62% | 7,604,000 |
| May 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 16,783,000 |
| May 13, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.09% | 10,472,900 |
| May 12, 2026 | 52.00 | 52.00 | 44.00 | 44.00 | 44.00 | -8.33% | 13,837,500 |
| May 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 23,793,900 |
| May 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7.32% | 11,802,100 |
| May 7, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | - | 13,063,200 |
| May 6, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 8,561,700 |
| May 5, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 6,930,300 |
| May 4, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 7,583,500 |
| Apr 30, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 5.13% | 14,491,300 |
| Apr 29, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 12,000,000 |
| Apr 28, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 2,666,100 |
| Apr 27, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 1,399,800 |
| Apr 24, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 8,963,800 |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 4,729,100 |
| Apr 22, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 2.94% | 2,106,100 |
| Apr 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 677,100 |
| Apr 20, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,163,300 |
| Apr 17, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 2,426,900 |
| Apr 16, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 2.94% | 6,324,300 |
| Apr 15, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 5,194,800 |
| Apr 14, 2026 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 9.38% | 5,295,100 |
| Apr 13, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 1,547,700 |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 397,500 |
| Apr 9, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 488,800 |
| Apr 8, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 678,400 |
| Apr 7, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 451,300 |
| Apr 6, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 754,800 |
| Apr 2, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 2,179,000 |
| Apr 1, 2026 | 37.00 | 37.00 | 33.00 | 35.00 | 35.00 | 2.94% | 11,190,900 |
| Mar 31, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 2,869,200 |
| Mar 30, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 973,800 |
| Mar 27, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,565,700 |
| Mar 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 709,600 |
| Mar 25, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 2,223,700 |
| Mar 17, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,810,800 |
| Mar 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 2,501,600 |
| Mar 13, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 4,176,600 |
| Mar 12, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,617,800 |
| Mar 11, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 3,089,200 |
| Mar 10, 2026 | 33.00 | 34.00 | 31.00 | 34.00 | 34.00 | 3.03% | 3,882,000 |