PT Kusuma Kemindo Sentosa Tbk (IDX:KKES)
Indonesia · Delayed Price · Currency is IDR 87.00
-5.00 (-5.43%)
Sep 18, 2026, 4:09 PM WIB
IDX:KKES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 91.00 | 94.00 | 87.00 | 87.00 | - | -5.43% | 30,196,500 |
| Sep 17, 2026 | 85.00 | 94.00 | 83.00 | 92.00 | 92.00 | 6.98% | 77,820,200 |
| Sep 16, 2026 | 92.00 | 95.00 | 86.00 | 86.00 | 86.00 | -5.49% | 41,691,300 |
| Sep 15, 2026 | 86.00 | 93.00 | 83.00 | 91.00 | 91.00 | 4.60% | 58,857,800 |
| Sep 14, 2026 | 89.00 | 90.00 | 82.00 | 87.00 | 87.00 | -2.25% | 25,003,900 |
| Sep 11, 2026 | 88.00 | 90.00 | 85.00 | 89.00 | 89.00 | -2.20% | 20,670,800 |
| Sep 10, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -5.21% | 40,635,900 |
| Sep 9, 2026 | 92.00 | 98.00 | 89.00 | 96.00 | 96.00 | 4.35% | 116,675,200 |
| Sep 8, 2026 | 95.00 | 98.00 | 90.00 | 92.00 | 92.00 | -4.17% | 37,987,400 |
| Sep 7, 2026 | 100.00 | 101.00 | 93.00 | 96.00 | 96.00 | - | 83,366,500 |
| Sep 4, 2026 | 92.00 | 105.00 | 91.00 | 96.00 | 96.00 | 7.87% | 326,316,000 |
| Sep 3, 2026 | 94.00 | 96.00 | 86.00 | 89.00 | 89.00 | -5.32% | 119,242,100 |
| Sep 2, 2026 | 87.00 | 119.00 | 81.00 | 94.00 | 94.00 | 4.44% | 1,371,656,000 |
| Sep 1, 2026 | 67.00 | 90.00 | 67.00 | 90.00 | 90.00 | 34.33% | 546,092,900 |
| Aug 31, 2026 | 69.00 | 75.00 | 60.00 | 67.00 | 67.00 | -4.29% | 207,123,100 |
| Aug 28, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 7,266,500 |
| Aug 27, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 7,993,400 |
| Aug 26, 2026 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 12,927,900 |
| Aug 24, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | -1.47% | 10,821,300 |
| Aug 21, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -4.23% | 8,936,500 |
| Aug 20, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 2.90% | 3,402,200 |
| Aug 19, 2026 | 72.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 8,813,400 |
| Aug 18, 2026 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -2.70% | 9,290,600 |
| Aug 14, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4.23% | 5,743,000 |
| Aug 13, 2026 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.97% | 3,722,800 |
| Aug 12, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 2,640,600 |
| Aug 11, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -4.23% | 3,488,000 |
| Aug 10, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | 2.90% | 3,966,700 |
| Aug 7, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 3,153,300 |
| Aug 6, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 3,620,800 |
| Aug 5, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 1,264,500 |
| Aug 4, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 9,739,500 |
| Aug 3, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | - | 4,010,900 |
| Jul 31, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 3,471,400 |
| Jul 30, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 4,812,700 |
| Jul 29, 2026 | 66.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 4,138,500 |
| Jul 28, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 3,391,500 |
| Jul 27, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1.49% | 5,220,600 |
| Jul 24, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,626,900 |
| Jul 23, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 2,235,400 |
| Jul 22, 2026 | 65.00 | 67.00 | 63.00 | 67.00 | 67.00 | 3.08% | 3,026,700 |
| Jul 21, 2026 | 70.00 | 70.00 | 65.00 | 65.00 | 65.00 | -7.14% | 8,284,600 |
| Jul 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 4,681,100 |
| Jul 17, 2026 | 72.00 | 72.00 | 67.00 | 70.00 | 70.00 | 6.06% | 7,187,800 |
| 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 |