PT Kusuma Kemindo Sentosa Tbk KKES

IDX · Indonesia · Distribution Services

IDR 52.00-3.00 (-5.45%)

Market closed· Oct 2, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 52.00	-5.45%	IDR 55.00	IDR 56.00	IDR 51.00	17.66M
2026-10-01	IDR 55.00	-6.78%	IDR 61.00	IDR 62.00	IDR 51.00	43.28M
2026-09-30	IDR 59.00	-3.28%	IDR 61.00	IDR 64.00	IDR 58.00	15.25M
2026-09-29	IDR 61.00	0.00%	IDR 56.00	IDR 61.00	IDR 52.00	53.33M
2026-09-28	IDR 61.00	-14.08%	IDR 65.00	IDR 70.00	IDR 61.00	47.78M
2026-09-25	IDR 71.00	-14.46%	IDR 82.00	IDR 83.00	IDR 71.00	35.65M
2026-09-24	IDR 83.00	0.00%	IDR 83.00	IDR 88.00	IDR 81.00	18.22M
2026-09-23	IDR 83.00	-4.60%	IDR 87.00	IDR 87.00	IDR 80.00	22.90M
2026-09-22	IDR 87.00	-5.43%	IDR 92.00	IDR 92.00	IDR 85.00	35.34M
2026-09-21	IDR 92.00	+5.75%	IDR 87.00	IDR 98.00	IDR 86.00	135.08M
2026-09-18	IDR 87.00	-5.43%	IDR 91.00	IDR 94.00	IDR 87.00	31.81M
2026-09-17	IDR 92.00	+6.98%	IDR 85.00	IDR 94.00	IDR 83.00	77.82M
2026-09-16	IDR 86.00	-5.49%	IDR 92.00	IDR 95.00	IDR 86.00	41.69M
2026-09-15	IDR 91.00	+4.60%	IDR 86.00	IDR 93.00	IDR 83.00	58.86M
2026-09-14	IDR 87.00	-2.25%	IDR 89.00	IDR 90.00	IDR 82.00	25.00M
2026-09-11	IDR 89.00	-2.20%	IDR 88.00	IDR 90.00	IDR 85.00	20.67M
2026-09-10	IDR 91.00	-5.21%	IDR 95.00	IDR 96.00	IDR 90.00	40.64M
2026-09-09	IDR 96.00	+4.35%	IDR 92.00	IDR 98.00	IDR 89.00	116.68M
2026-09-08	IDR 92.00	-4.17%	IDR 95.00	IDR 98.00	IDR 90.00	37.99M
2026-09-07	IDR 96.00	0.00%	IDR 100.00	IDR 101.00	IDR 93.00	83.37M
2026-09-04	IDR 96.00	+7.87%	IDR 92.00	IDR 105.00	IDR 91.00	326.32M
2026-09-03	IDR 89.00	-5.32%	IDR 94.00	IDR 96.00	IDR 86.00	119.24M
2026-09-02	IDR 94.00	+4.44%	IDR 86.00	IDR 119.00	IDR 81.00	1.36B
2026-09-01	IDR 90.00	+34.33%	IDR 67.00	IDR 90.00	IDR 67.00	546.09M
2026-08-31	IDR 67.00	-4.29%	IDR 69.00	IDR 75.00	IDR 60.00	207.12M
2026-08-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 69.00	7.27M
2026-08-27	IDR 70.00	0.00%	IDR 71.00	IDR 72.00	IDR 69.00	7.99M
2026-08-26	IDR 70.00	+4.48%	IDR 70.00	IDR 70.00	IDR 67.00	12.93M
2026-08-24	IDR 67.00	-1.47%	IDR 66.00	IDR 67.00	IDR 65.00	10.82M
2026-08-21	IDR 68.00	-4.23%	IDR 69.00	IDR 70.00	IDR 68.00	8.94M
2026-08-20	IDR 71.00	+2.90%	IDR 69.00	IDR 71.00	IDR 69.00	3.40M
2026-08-19	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 67.00	8.81M
2026-08-18	IDR 72.00	-2.70%	IDR 77.00	IDR 77.00	IDR 72.00	9.29M
2026-08-14	IDR 74.00	+4.23%	IDR 73.00	IDR 74.00	IDR 73.00	5.74M
2026-08-13	IDR 71.00	+5.97%	IDR 67.00	IDR 71.00	IDR 67.00	3.72M
2026-08-12	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	2.64M
2026-08-11	IDR 68.00	-4.23%	IDR 69.00	IDR 69.00	IDR 68.00	3.49M
2026-08-10	IDR 71.00	+2.90%	IDR 74.00	IDR 74.00	IDR 71.00	3.97M
2026-08-07	IDR 69.00	+1.47%	IDR 68.00	IDR 69.00	IDR 68.00	3.15M
2026-08-06	IDR 68.00	+3.03%	IDR 66.00	IDR 68.00	IDR 66.00	3.62M
2026-08-05	IDR 66.00	+3.13%	IDR 63.00	IDR 66.00	IDR 63.00	1.26M
2026-08-04	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 64.00	9.74M
2026-08-03	IDR 66.00	0.00%	IDR 64.00	IDR 66.00	IDR 64.00	4.01M
2026-07-31	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 66.00	3.47M
2026-07-30	IDR 67.00	-1.47%	IDR 67.00	IDR 67.00	IDR 67.00	4.81M
2026-07-29	IDR 68.00	0.00%	IDR 66.00	IDR 70.00	IDR 66.00	4.14M
2026-07-28	IDR 68.00	0.00%	IDR 66.00	IDR 68.00	IDR 66.00	3.39M
2026-07-27	IDR 68.00	+1.49%	IDR 70.00	IDR 70.00	IDR 68.00	5.22M
2026-07-24	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 67.00	2.63M
2026-07-23	IDR 68.00	+1.49%	IDR 70.00	IDR 70.00	IDR 67.00	2.24M
2026-07-22	IDR 67.00	+3.08%	IDR 65.00	IDR 67.00	IDR 63.00	3.03M
2026-07-21	IDR 65.00	-7.14%	IDR 70.00	IDR 70.00	IDR 65.00	8.28M
2026-07-20	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	4.68M
2026-07-17	IDR 70.00	+6.06%	IDR 72.00	IDR 72.00	IDR 67.00	7.19M
2026-07-16	IDR 66.00	0.00%	IDR 62.00	IDR 66.00	IDR 60.00	12.41M
2026-07-15	IDR 66.00	-9.59%	IDR 78.00	IDR 78.00	IDR 66.00	6.44M
2026-07-14	IDR 73.00	+8.96%	IDR 68.00	IDR 73.00	IDR 68.00	9.93M
2026-07-13	IDR 67.00	+9.84%	IDR 67.00	IDR 67.00	IDR 67.00	8.77M
2026-07-10	IDR 61.00	+8.93%	IDR 57.00	IDR 61.00	IDR 57.00	10.10M
2026-07-09	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 55.00	5.84M
2026-07-08	IDR 57.00	+9.62%	IDR 57.00	IDR 57.00	IDR 57.00	9.72M
2026-07-07	IDR 52.00	+8.33%	IDR 50.00	IDR 52.00	IDR 50.00	5.96M
2026-07-06	IDR 48.00	+9.09%	IDR 48.00	IDR 48.00	IDR 44.00	4.10M
2026-07-03	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	1.21M
2026-07-02	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 41.00	2.45M
2026-07-01	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 42.00	1.65M
2026-06-30	IDR 42.00	0.00%	IDR 43.00	IDR 43.00	IDR 42.00	1.57M
2026-06-29	IDR 42.00	+2.44%	IDR 42.00	IDR 42.00	IDR 42.00	2.24M
2026-06-26	IDR 41.00	0.00%	IDR 43.00	IDR 43.00	IDR 41.00	1.41M
2026-06-25	IDR 41.00	+7.89%	IDR 40.00	IDR 41.00	IDR 40.00	2.63M
2026-06-24	IDR 38.00	-7.32%	IDR 44.00	IDR 44.00	IDR 38.00	2.12M
2026-06-23	IDR 41.00	-2.38%	IDR 41.00	IDR 42.00	IDR 41.00	917.80K
2026-06-22	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 41.00	280.60K
2026-06-19	IDR 42.00	-2.33%	IDR 40.00	IDR 42.00	IDR 40.00	1.68M
2026-06-18	IDR 43.00	+4.88%	IDR 42.00	IDR 43.00	IDR 42.00	1.09M
2026-06-17	IDR 41.00	-4.65%	IDR 41.00	IDR 41.00	IDR 41.00	1.55M
2026-06-15	IDR 43.00	-2.27%	IDR 48.00	IDR 48.00	IDR 43.00	5.74M
2026-06-12	IDR 44.00	+4.76%	IDR 42.00	IDR 44.00	IDR 42.00	2.97M
2026-06-11	IDR 42.00	+5.00%	IDR 44.00	IDR 44.00	IDR 40.00	5.10M
2026-06-10	IDR 40.00	+8.11%	IDR 40.00	IDR 40.00	IDR 40.00	2.96M
2026-06-09	IDR 37.00	+8.82%	IDR 37.00	IDR 37.00	IDR 37.00	2.62M
2026-06-08	IDR 34.00	-8.11%	IDR 34.00	IDR 34.00	IDR 34.00	3.54M
2026-06-05	IDR 37.00	-9.76%	IDR 38.00	IDR 38.00	IDR 37.00	5.52M
2026-06-04	IDR 41.00	-8.89%	IDR 41.00	IDR 41.00	IDR 41.00	1.64M
2026-06-03	IDR 45.00	-10.00%	IDR 50.00	IDR 50.00	IDR 45.00	4.89M
2026-06-02	IDR 50.00	+8.70%	IDR 50.00	IDR 50.00	IDR 48.00	8.27M
2026-05-29	IDR 46.00	+9.52%	IDR 44.00	IDR 46.00	IDR 44.00	2.76M
2026-05-28	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 42.00	0
2026-05-27	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 42.00	0
2026-05-26	IDR 42.00	+5.00%	IDR 43.00	IDR 44.00	IDR 42.00	4.35M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 52.00	-5.45%	IDR 55.00	IDR 56.00	IDR 51.00	17.66M
2026-10-01	IDR 55.00	-6.78%	IDR 61.00	IDR 62.00	IDR 51.00	43.28M
2026-09-30	IDR 59.00	-3.28%	IDR 61.00	IDR 64.00	IDR 58.00	15.25M
2026-09-29	IDR 61.00	0.00%	IDR 56.00	IDR 61.00	IDR 52.00	53.33M
2026-09-28	IDR 61.00	-14.08%	IDR 65.00	IDR 70.00	IDR 61.00	47.78M
2026-09-25	IDR 71.00	-14.46%	IDR 82.00	IDR 83.00	IDR 71.00	35.65M
2026-09-24	IDR 83.00	0.00%	IDR 83.00	IDR 88.00	IDR 81.00	18.22M
2026-09-23	IDR 83.00	-4.60%	IDR 87.00	IDR 87.00	IDR 80.00	22.90M
2026-09-22	IDR 87.00	-5.43%	IDR 92.00	IDR 92.00	IDR 85.00	35.34M
2026-09-21	IDR 92.00	+5.75%	IDR 87.00	IDR 98.00	IDR 86.00	135.08M
2026-09-18	IDR 87.00	-5.43%	IDR 91.00	IDR 94.00	IDR 87.00	31.81M
2026-09-17	IDR 92.00	+6.98%	IDR 85.00	IDR 94.00	IDR 83.00	77.82M
2026-09-16	IDR 86.00	-5.49%	IDR 92.00	IDR 95.00	IDR 86.00	41.69M
2026-09-15	IDR 91.00	+4.60%	IDR 86.00	IDR 93.00	IDR 83.00	58.86M
2026-09-14	IDR 87.00	-2.25%	IDR 89.00	IDR 90.00	IDR 82.00	25.00M
2026-09-11	IDR 89.00	-2.20%	IDR 88.00	IDR 90.00	IDR 85.00	20.67M
2026-09-10	IDR 91.00	-5.21%	IDR 95.00	IDR 96.00	IDR 90.00	40.64M
2026-09-09	IDR 96.00	+4.35%	IDR 92.00	IDR 98.00	IDR 89.00	116.68M
2026-09-08	IDR 92.00	-4.17%	IDR 95.00	IDR 98.00	IDR 90.00	37.99M
2026-09-07	IDR 96.00	0.00%	IDR 100.00	IDR 101.00	IDR 93.00	83.37M
2026-09-04	IDR 96.00	+7.87%	IDR 92.00	IDR 105.00	IDR 91.00	326.32M
2026-09-03	IDR 89.00	-5.32%	IDR 94.00	IDR 96.00	IDR 86.00	119.24M
2026-09-02	IDR 94.00	+4.44%	IDR 86.00	IDR 119.00	IDR 81.00	1.36B
2026-09-01	IDR 90.00	+34.33%	IDR 67.00	IDR 90.00	IDR 67.00	546.09M
2026-08-31	IDR 67.00	-4.29%	IDR 69.00	IDR 75.00	IDR 60.00	207.12M
2026-08-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 69.00	7.27M
2026-08-27	IDR 70.00	0.00%	IDR 71.00	IDR 72.00	IDR 69.00	7.99M
2026-08-26	IDR 70.00	+4.48%	IDR 70.00	IDR 70.00	IDR 67.00	12.93M
2026-08-24	IDR 67.00	-1.47%	IDR 66.00	IDR 67.00	IDR 65.00	10.82M
2026-08-21	IDR 68.00	-4.23%	IDR 69.00	IDR 70.00	IDR 68.00	8.94M
2026-08-20	IDR 71.00	+2.90%	IDR 69.00	IDR 71.00	IDR 69.00	3.40M
2026-08-19	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 67.00	8.81M
2026-08-18	IDR 72.00	-2.70%	IDR 77.00	IDR 77.00	IDR 72.00	9.29M
2026-08-14	IDR 74.00	+4.23%	IDR 73.00	IDR 74.00	IDR 73.00	5.74M
2026-08-13	IDR 71.00	+5.97%	IDR 67.00	IDR 71.00	IDR 67.00	3.72M
2026-08-12	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	2.64M
2026-08-11	IDR 68.00	-4.23%	IDR 69.00	IDR 69.00	IDR 68.00	3.49M
2026-08-10	IDR 71.00	+2.90%	IDR 74.00	IDR 74.00	IDR 71.00	3.97M
2026-08-07	IDR 69.00	+1.47%	IDR 68.00	IDR 69.00	IDR 68.00	3.15M
2026-08-06	IDR 68.00	+3.03%	IDR 66.00	IDR 68.00	IDR 66.00	3.62M
2026-08-05	IDR 66.00	+3.13%	IDR 63.00	IDR 66.00	IDR 63.00	1.26M
2026-08-04	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 64.00	9.74M
2026-08-03	IDR 66.00	0.00%	IDR 64.00	IDR 66.00	IDR 64.00	4.01M
2026-07-31	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 66.00	3.47M
2026-07-30	IDR 67.00	-1.47%	IDR 67.00	IDR 67.00	IDR 67.00	4.81M
2026-07-29	IDR 68.00	0.00%	IDR 66.00	IDR 70.00	IDR 66.00	4.14M
2026-07-28	IDR 68.00	0.00%	IDR 66.00	IDR 68.00	IDR 66.00	3.39M
2026-07-27	IDR 68.00	+1.49%	IDR 70.00	IDR 70.00	IDR 68.00	5.22M
2026-07-24	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 67.00	2.63M
2026-07-23	IDR 68.00	+1.49%	IDR 70.00	IDR 70.00	IDR 67.00	2.24M
2026-07-22	IDR 67.00	+3.08%	IDR 65.00	IDR 67.00	IDR 63.00	3.03M
2026-07-21	IDR 65.00	-7.14%	IDR 70.00	IDR 70.00	IDR 65.00	8.28M
2026-07-20	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	4.68M
2026-07-17	IDR 70.00	+6.06%	IDR 72.00	IDR 72.00	IDR 67.00	7.19M
2026-07-16	IDR 66.00	0.00%	IDR 62.00	IDR 66.00	IDR 60.00	12.41M
2026-07-15	IDR 66.00	-9.59%	IDR 78.00	IDR 78.00	IDR 66.00	6.44M
2026-07-14	IDR 73.00	+8.96%	IDR 68.00	IDR 73.00	IDR 68.00	9.93M
2026-07-13	IDR 67.00	+9.84%	IDR 67.00	IDR 67.00	IDR 67.00	8.77M
2026-07-10	IDR 61.00	+8.93%	IDR 57.00	IDR 61.00	IDR 57.00	10.10M
2026-07-09	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 55.00	5.84M
2026-07-08	IDR 57.00	+9.62%	IDR 57.00	IDR 57.00	IDR 57.00	9.72M
2026-07-07	IDR 52.00	+8.33%	IDR 50.00	IDR 52.00	IDR 50.00	5.96M
2026-07-06	IDR 48.00	+9.09%	IDR 48.00	IDR 48.00	IDR 44.00	4.10M
2026-07-03	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	1.21M
2026-07-02	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 41.00	2.45M
2026-07-01	IDR 43.00	+2.38%	IDR 42.00	IDR 43.00	IDR 42.00	1.65M
2026-06-30	IDR 42.00	0.00%	IDR 43.00	IDR 43.00	IDR 42.00	1.57M
2026-06-29	IDR 42.00	+2.44%	IDR 42.00	IDR 42.00	IDR 42.00	2.24M
2026-06-26	IDR 41.00	0.00%	IDR 43.00	IDR 43.00	IDR 41.00	1.41M
2026-06-25	IDR 41.00	+7.89%	IDR 40.00	IDR 41.00	IDR 40.00	2.63M
2026-06-24	IDR 38.00	-7.32%	IDR 44.00	IDR 44.00	IDR 38.00	2.12M
2026-06-23	IDR 41.00	-2.38%	IDR 41.00	IDR 42.00	IDR 41.00	917.80K
2026-06-22	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 41.00	280.60K
2026-06-19	IDR 42.00	-2.33%	IDR 40.00	IDR 42.00	IDR 40.00	1.68M
2026-06-18	IDR 43.00	+4.88%	IDR 42.00	IDR 43.00	IDR 42.00	1.09M
2026-06-17	IDR 41.00	-4.65%	IDR 41.00	IDR 41.00	IDR 41.00	1.55M
2026-06-15	IDR 43.00	-2.27%	IDR 48.00	IDR 48.00	IDR 43.00	5.74M
2026-06-12	IDR 44.00	+4.76%	IDR 42.00	IDR 44.00	IDR 42.00	2.97M
2026-06-11	IDR 42.00	+5.00%	IDR 44.00	IDR 44.00	IDR 40.00	5.10M
2026-06-10	IDR 40.00	+8.11%	IDR 40.00	IDR 40.00	IDR 40.00	2.96M
2026-06-09	IDR 37.00	+8.82%	IDR 37.00	IDR 37.00	IDR 37.00	2.62M
2026-06-08	IDR 34.00	-8.11%	IDR 34.00	IDR 34.00	IDR 34.00	3.54M
2026-06-05	IDR 37.00	-9.76%	IDR 38.00	IDR 38.00	IDR 37.00	5.52M
2026-06-04	IDR 41.00	-8.89%	IDR 41.00	IDR 41.00	IDR 41.00	1.64M
2026-06-03	IDR 45.00	-10.00%	IDR 50.00	IDR 50.00	IDR 45.00	4.89M
2026-06-02	IDR 50.00	+8.70%	IDR 50.00	IDR 50.00	IDR 48.00	8.27M
2026-05-29	IDR 46.00	+9.52%	IDR 44.00	IDR 46.00	IDR 44.00	2.76M
2026-05-28	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 42.00	0
2026-05-27	IDR 42.00	0.00%	IDR 42.00	IDR 42.00	IDR 42.00	0
2026-05-26	IDR 42.00	+5.00%	IDR 43.00	IDR 44.00	IDR 42.00	4.35M