PT Kusuma Kemindo Sentosa Tbk (IDX:KKES)
Indonesia · Delayed Price · Currency is IDR 54.00
-3.00 (-5.26%)
Oct 30, 2026, 4:09 PM WIB
IDX:KKES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -5.26% | 1,963,100 |
| Oct 29, 2026 | 66.00 | 66.00 | 57.00 | 57.00 | 57.00 | -6.56% | 14,458,400 |
| Oct 28, 2026 | 62.00 | 63.00 | 58.00 | 61.00 | 61.00 | -1.61% | 15,421,300 |
| Oct 27, 2026 | 66.00 | 70.00 | 62.00 | 62.00 | 62.00 | -6.06% | 15,775,400 |
| Oct 26, 2026 | 69.00 | 71.00 | 66.00 | 66.00 | 66.00 | -2.94% | 9,742,100 |
| Oct 23, 2026 | 68.00 | 74.00 | 66.00 | 68.00 | 68.00 | - | 38,239,200 |
| Oct 22, 2026 | 61.00 | 74.00 | 61.00 | 68.00 | 68.00 | 7.94% | 75,997,000 |
| Oct 21, 2026 | 65.00 | 66.00 | 61.00 | 63.00 | 63.00 | - | 17,362,300 |
| Oct 20, 2026 | 58.00 | 66.00 | 58.00 | 63.00 | 63.00 | 1.61% | 37,602,700 |
| Oct 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -6.06% | 1,834,100 |
| Oct 16, 2026 | 67.00 | 74.00 | 66.00 | 66.00 | 66.00 | -14.29% | 29,075,300 |
| Oct 15, 2026 | 72.00 | 81.00 | 70.00 | 77.00 | 77.00 | 6.94% | 117,832,900 |
| Oct 14, 2026 | 77.00 | 77.00 | 70.00 | 72.00 | 72.00 | -5.26% | 22,060,300 |
| Oct 13, 2026 | 79.00 | 79.00 | 72.00 | 76.00 | 76.00 | -2.56% | 34,665,800 |
| Oct 12, 2026 | 84.00 | 85.00 | 75.00 | 78.00 | 78.00 | -4.88% | 51,165,400 |
| Oct 9, 2026 | 82.00 | 86.00 | 74.00 | 82.00 | 82.00 | - | 113,475,400 |
| Oct 8, 2026 | 77.00 | 85.00 | 76.00 | 82.00 | 82.00 | 6.49% | 179,176,500 |
| Oct 7, 2026 | 71.00 | 94.00 | 68.00 | 77.00 | 77.00 | 10.00% | 380,789,900 |
| Oct 6, 2026 | 75.00 | 78.00 | 66.00 | 70.00 | 70.00 | - | 107,799,300 |
| Oct 5, 2026 | 53.00 | 70.00 | 52.00 | 70.00 | 70.00 | 34.62% | 98,676,000 |
| Oct 2, 2026 | 55.00 | 56.00 | 51.00 | 52.00 | 52.00 | -5.45% | 17,655,700 |
| Oct 1, 2026 | 61.00 | 62.00 | 51.00 | 55.00 | 55.00 | -6.78% | 43,275,600 |
| Sep 30, 2026 | 61.00 | 64.00 | 58.00 | 59.00 | 59.00 | -3.28% | 15,248,300 |
| Sep 29, 2026 | 56.00 | 61.00 | 52.00 | 61.00 | 61.00 | - | 53,139,900 |
| Sep 28, 2026 | 65.00 | 70.00 | 61.00 | 61.00 | 61.00 | -14.08% | 47,775,500 |
| Sep 25, 2026 | 82.00 | 83.00 | 71.00 | 71.00 | 71.00 | -14.46% | 35,646,600 |
| Sep 24, 2026 | 83.00 | 88.00 | 81.00 | 83.00 | 83.00 | - | 18,219,200 |
| Sep 23, 2026 | 87.00 | 87.00 | 80.00 | 83.00 | 83.00 | -4.60% | 22,900,500 |
| Sep 22, 2026 | 92.00 | 92.00 | 85.00 | 87.00 | 87.00 | -5.43% | 35,337,000 |
| Sep 21, 2026 | 87.00 | 98.00 | 86.00 | 92.00 | 92.00 | 5.75% | 134,973,200 |
| Sep 18, 2026 | 91.00 | 94.00 | 87.00 | 87.00 | 87.00 | -5.43% | 31,810,500 |
| 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 |