PT Kusuma Kemindo Sentosa Tbk (IDX:KKES)
Indonesia
· Delayed Price · Currency is IDR 35.00
-1.00 (-2.78%)
At close: Mar 6, 2026
IDX:KKES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 1,537,600 |
| Mar 5, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 2,890,700 |
| Mar 4, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 2,024,000 |
| Mar 3, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,590,900 |
| Mar 2, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 6,753,800 |
| Feb 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,086,400 |
| Feb 26, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 5,685,900 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4,787,300 |
| Feb 24, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.71% | 1,677,800 |
| Feb 23, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 2,908,000 |
| Feb 20, 2026 | 37.00 | 37.00 | 34.00 | 35.00 | 35.00 | -5.41% | 2,604,500 |
| Feb 19, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,887,000 |
| Feb 18, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 1,269,700 |
| Feb 13, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,923,300 |
| Feb 12, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 1,753,900 |
| Feb 11, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 1,697,700 |
| Feb 10, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 3,879,700 |
| Feb 9, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 1,560,000 |
| Feb 6, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 2,316,300 |
| Feb 5, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 769,700 |
| Feb 4, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,344,800 |
| Feb 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 4,274,400 |
| Feb 2, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 3,098,500 |
| Jan 30, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 2.94% | 1,867,600 |
| Jan 29, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | - | 4,853,400 |
| Jan 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 5,933,900 |
| Jan 27, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 3,384,300 |
| Jan 26, 2026 | 40.00 | 40.00 | 37.00 | 39.00 | 39.00 | -2.50% | 4,601,900 |
| Jan 23, 2026 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | -4.76% | 9,346,200 |
| Jan 22, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 4,943,200 |
| Jan 21, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 16,884,900 |
| Jan 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 13,696,800 |
| Jan 19, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 20,580,500 |
| Jan 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 17,626,500 |
| Jan 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 17,739,100 |
| Jan 13, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 15,393,000 |
| Jan 12, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 2.70% | 19,034,600 |
| Jan 9, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 5.71% | 53,363,000 |
| Jan 8, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 28,411,100 |
| Jan 7, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 10,888,100 |
| Jan 6, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 5,997,500 |
| Jan 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 7,870,600 |
| Jan 2, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 4,987,900 |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,122,200 |
| Dec 29, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,879,500 |
| Dec 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 577,100 |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 163,300 |
| Dec 22, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,541,500 |
| Dec 19, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,819,400 |
| Dec 18, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,449,400 |
| Dec 17, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 1,751,700 |
| Dec 16, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 2,597,400 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,109,800 |
| Dec 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 929,800 |
| Dec 11, 2025 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 1,685,900 |
| Dec 10, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,604,600 |
| Dec 9, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 5,543,300 |
| Dec 8, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 4,038,400 |
| Dec 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 1,981,000 |
| Dec 4, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 3,108,700 |
| Dec 3, 2025 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 4,292,400 |
| Dec 2, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 5,115,200 |
| Dec 1, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 6.25% | 14,593,800 |
| Nov 28, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 3,769,700 |
| Nov 27, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 4,482,000 |
| Nov 26, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 492,200 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 752,800 |
| Nov 24, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 3.70% | 991,000 |
| Nov 21, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 354,700 |
| Nov 20, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 548,500 |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 517,200 |
| Nov 18, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 1,168,100 |
| Nov 17, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 429,400 |
| Nov 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 79,500 |
| Nov 13, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3.57% | 271,700 |
| Nov 12, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 717,700 |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 2,370,800 |
| Nov 10, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 467,600 |
| Nov 7, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 808,300 |
| Nov 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,652,700 |
| Nov 5, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 1,699,500 |
| Nov 4, 2025 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 883,000 |
| Nov 3, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 3.70% | 949,300 |
| Oct 31, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 189,900 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 964,900 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,356,400 |
| Oct 28, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 1,360,300 |
| Oct 27, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,122,500 |
| Oct 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,383,300 |
| Oct 23, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1,278,400 |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,804,900 |
| Oct 21, 2025 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,082,900 |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,775,200 |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 573,500 |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 396,800 |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 445,800 |
| Oct 14, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,318,400 |
| Oct 13, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 1,417,900 |
| Oct 10, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 761,400 |
| Oct 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 2,280,800 |