PT Kusuma Kemindo Sentosa Tbk (IDX:KKES)
Indonesia · Delayed Price · Currency is IDR 70.00
+4.00 (6.06%)
Jul 17, 2026, 4:12 PM WIB
IDX:KKES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 72.00 | 72.00 | 67.00 | 67.00 | - | 1.52% | 6,384,800 |
| Jul 16, 2026 | 62.00 | 66.00 | 60.00 | 66.00 | 66.00 | - | 12,407,300 |
| Jul 15, 2026 | 78.00 | 78.00 | 66.00 | 66.00 | 66.00 | -9.59% | 6,438,900 |
| Jul 14, 2026 | 68.00 | 73.00 | 68.00 | 73.00 | 73.00 | 8.96% | 9,933,200 |
| Jul 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 8,768,400 |
| Jul 10, 2026 | 57.00 | 61.00 | 57.00 | 61.00 | 61.00 | 8.93% | 10,096,300 |
| Jul 9, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 5,840,900 |
| Jul 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 9,720,600 |
| Jul 7, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 5,957,500 |
| Jul 6, 2026 | 48.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 4,096,300 |
| Jul 3, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,205,100 |
| Jul 2, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 2,445,500 |
| Jul 1, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,652,100 |
| Jun 30, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 1,569,600 |
| Jun 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 2,244,400 |
| Jun 26, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | - | 1,409,200 |
| Jun 25, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 7.89% | 2,632,100 |
| Jun 24, 2026 | 44.00 | 44.00 | 38.00 | 38.00 | 38.00 | -7.32% | 2,120,700 |
| Jun 23, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 917,800 |
| Jun 22, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 280,600 |
| Jun 19, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 1,675,800 |
| Jun 18, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4.88% | 1,093,900 |
| Jun 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | 1,551,100 |
| Jun 15, 2026 | 48.00 | 48.00 | 43.00 | 43.00 | 43.00 | -2.27% | 5,744,900 |
| Jun 12, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 2,966,800 |
| Jun 11, 2026 | 44.00 | 44.00 | 40.00 | 42.00 | 42.00 | 5.00% | 5,099,000 |
| Jun 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 2,962,100 |
| Jun 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 2,616,200 |
| Jun 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 3,544,100 |
| Jun 5, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -9.76% | 5,524,800 |
| Jun 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 1,640,200 |
| 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 |