Efek Terdaftar
KUSUMA KEMINDO SENTOSA Tbk, PT
- Security name
- KUSUMA KEMINDO SENTOSA Tbk
- Issuer
- KUSUMA KEMINDO SENTOSA Tbk, PT
- ISIN Code
- ID1000170806
- Short Code
- KKES
- Type
-
Saham Biasa
- Listing Date
- 08 Agustus 2022
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 300,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- CHEMICALS
- Number of Securities
- 1,500,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024051515 May 2024 |
0 |
50 |
50 |
50 |
4 |
20,000 |
2 |
| 2024051717 May 2024 |
0 |
50 |
50 |
50 |
7 |
35,000 |
1 |
| 2024052020 May 2024 |
0 |
50 |
50 |
50 |
10 |
50,000 |
1 |
| 2024052121 May 2024 |
0 |
50 |
50 |
50 |
3 |
15,000 |
3 |
| 2024060404 Jun 2024 |
0 |
37 |
37 |
37 |
323 |
1,195,100 |
9 |
| 2024060707 Jun 2024 |
0 |
28 |
28 |
28 |
681 |
1,906,800 |
3 |
| 2024061212 Jun 2024 |
0 |
22 |
22 |
22 |
5,138 |
11,303,600 |
15 |
| 2024061414 Jun 2024 |
0 |
18 |
18 |
18 |
9,989 |
17,980,200 |
25 |
| 2024061919 Jun 2024 |
0 |
18 |
17 |
18 |
96,343 |
165,598,200 |
140 |
| 2024062020 Jun 2024 |
0 |
18 |
17 |
17 |
19,178 |
33,631,900 |
55 |
| 2024062121 Jun 2024 |
0 |
17 |
16 |
16 |
35,662 |
58,647,000 |
80 |
| 2024062424 Jun 2024 |
0 |
17 |
17 |
17 |
33,462 |
56,885,400 |
86 |
| 2024062525 Jun 2024 |
0 |
18 |
18 |
18 |
6,784 |
12,211,200 |
24 |
| 2024062626 Jun 2024 |
0 |
19 |
19 |
19 |
7,396 |
14,052,400 |
25 |
| 2024062727 Jun 2024 |
0 |
20 |
20 |
20 |
1,950 |
3,900,000 |
10 |
| 2024062828 Jun 2024 |
0 |
22 |
21 |
21 |
34,062 |
73,200,800 |
72 |
| 2024070101 Jul 2024 |
0 |
21 |
21 |
21 |
4,563 |
9,582,300 |
36 |
| 2024070202 Jul 2024 |
0 |
21 |
21 |
21 |
2,038 |
4,279,800 |
13 |
| 2024070303 Jul 2024 |
0 |
22 |
21 |
22 |
6,040 |
12,717,700 |
24 |
| 2024070404 Jul 2024 |
0 |
22 |
22 |
22 |
2,663 |
5,858,600 |
28 |
| 2024070808 Jul 2024 |
0 |
21 |
20 |
21 |
2,600 |
5,352,500 |
32 |
| 2024071515 Jul 2024 |
0 |
22 |
22 |
22 |
3,722 |
8,188,400 |
20 |
| 2024071616 Jul 2024 |
0 |
22 |
22 |
22 |
1,566 |
3,445,200 |
10 |
| 2024071717 Jul 2024 |
0 |
23 |
22 |
23 |
1,622 |
3,573,500 |
16 |
| 2024071818 Jul 2024 |
0 |
25 |
25 |
25 |
4,313 |
10,782,500 |
37 |
| 2024071919 Jul 2024 |
0 |
27 |
25 |
27 |
1,866 |
4,677,600 |
23 |
| 2024072323 Jul 2024 |
0 |
31 |
30 |
31 |
4,953 |
15,296,400 |
45 |
| 2024072424 Jul 2024 |
0 |
33 |
33 |
33 |
4,546 |
15,001,800 |
38 |
| 2024072525 Jul 2024 |
0 |
36 |
35 |
36 |
9,294 |
33,173,700 |
43 |
| 2024072929 Jul 2024 |
0 |
42 |
39 |
42 |
7,998 |
33,019,200 |
78 |
| 2024073030 Jul 2024 |
0 |
45 |
41 |
41 |
4,590 |
19,722,300 |
88 |
| 2024073131 Jul 2024 |
0 |
41 |
37 |
37 |
2,157 |
8,336,500 |
49 |
| 2024080202 Aug 2024 |
0 |
36 |
35 |
36 |
3,153 |
11,074,200 |
25 |
| 2024080606 Aug 2024 |
0 |
36 |
35 |
35 |
1,920 |
6,784,400 |
30 |
| 2024080707 Aug 2024 |
0 |
37 |
37 |
37 |
382 |
1,413,400 |
15 |
| 2024080808 Aug 2024 |
0 |
37 |
37 |
37 |
653 |
2,416,100 |
15 |
| 2024081212 Aug 2024 |
39 |
39 |
38 |
38 |
122 |
470,400 |
9 |
| 2024081313 Aug 2024 |
37 |
37 |
35 |
36 |
615 |
2,267,400 |
25 |
| 2024081414 Aug 2024 |
36 |
36 |
36 |
36 |
343 |
1,234,800 |
10 |
| 2024081515 Aug 2024 |
38 |
38 |
38 |
38 |
1,105 |
4,199,000 |
16 |
| 2024081616 Aug 2024 |
38 |
38 |
37 |
37 |
698 |
2,588,300 |
14 |
| 2024081919 Aug 2024 |
38 |
39 |
38 |
39 |
3,379 |
12,990,200 |
35 |
| 2024082020 Aug 2024 |
40 |
40 |
39 |
39 |
2,928 |
11,708,200 |
33 |
| 2024082121 Aug 2024 |
38 |
38 |
38 |
38 |
2,041 |
7,755,800 |
29 |
| 2024082222 Aug 2024 |
38 |
38 |
38 |
38 |
670 |
2,546,000 |
16 |
| 2024082626 Aug 2024 |
41 |
41 |
40 |
40 |
454 |
1,851,500 |
17 |
| 2024082727 Aug 2024 |
41 |
41 |
40 |
40 |
581 |
2,370,400 |
23 |
| 2024082828 Aug 2024 |
40 |
40 |
38 |
38 |
934 |
3,633,400 |
21 |
| 2024082929 Aug 2024 |
38 |
38 |
38 |
38 |
460 |
1,748,000 |
15 |
| 2024092626 Sep 2024 |
27 |
27 |
26 |
26 |
6,618 |
17,209,900 |
35 |
| 2024092727 Sep 2024 |
26 |
26 |
25 |
25 |
1,982 |
5,027,200 |
30 |
| 2024093030 Sep 2024 |
25 |
25 |
25 |
25 |
2,822 |
7,055,000 |
28 |
| 2024100101 Oct 2024 |
27 |
27 |
27 |
27 |
1,889 |
5,100,300 |
23 |
| 2024100202 Oct 2024 |
29 |
29 |
29 |
29 |
2,714 |
7,870,600 |
23 |
| 2024100303 Oct 2024 |
31 |
31 |
31 |
31 |
7,435 |
23,048,500 |
45 |
| 2024100404 Oct 2024 |
31 |
33 |
31 |
32 |
2,226 |
7,162,100 |
23 |
| 2024100707 Oct 2024 |
32 |
33 |
32 |
32 |
2,062 |
6,699,300 |
19 |
| 2024100808 Oct 2024 |
32 |
32 |
32 |
32 |
873 |
2,793,600 |
16 |
| 2024100909 Oct 2024 |
31 |
32 |
31 |
32 |
200 |
635,200 |
8 |
| 2024101010 Oct 2024 |
32 |
32 |
32 |
32 |
897 |
2,870,400 |
10 |
| 2024101111 Oct 2024 |
31 |
31 |
31 |
31 |
2,070 |
6,417,000 |
11 |
| 2024101414 Oct 2024 |
31 |
31 |
31 |
31 |
309 |
957,900 |
11 |
| 2024101515 Oct 2024 |
31 |
31 |
30 |
30 |
1,570 |
4,744,800 |
18 |
| 2024101616 Oct 2024 |
30 |
30 |
30 |
30 |
2,402 |
7,206,000 |
13 |
| 2024101717 Oct 2024 |
30 |
30 |
30 |
30 |
411 |
1,233,000 |
6 |
| 2024101818 Oct 2024 |
30 |
30 |
30 |
30 |
341 |
1,023,000 |
8 |
| 2024102121 Oct 2024 |
30 |
30 |
29 |
30 |
444 |
1,330,900 |
14 |
| 2024102222 Oct 2024 |
30 |
30 |
30 |
30 |
72 |
216,000 |
11 |
| 2024102323 Oct 2024 |
29 |
29 |
29 |
29 |
3,695 |
10,715,500 |
21 |
| 2024102424 Oct 2024 |
28 |
28 |
28 |
28 |
2,834 |
7,935,200 |
20 |
| 2024102525 Oct 2024 |
27 |
27 |
27 |
27 |
3,104 |
8,380,800 |
25 |
| 2024102828 Oct 2024 |
27 |
27 |
27 |
27 |
583 |
1,574,100 |
13 |
| 2024102929 Oct 2024 |
27 |
27 |
27 |
27 |
823 |
2,222,100 |
12 |
| 2024103030 Oct 2024 |
27 |
27 |
27 |
27 |
734 |
1,981,800 |
13 |
| 2024103131 Oct 2024 |
27 |
27 |
27 |
27 |
426 |
1,150,200 |
13 |
| 2024110101 Nov 2024 |
27 |
27 |
26 |
26 |
382 |
1,031,100 |
13 |
| 2024110404 Nov 2024 |
26 |
26 |
25 |
25 |
1,958 |
5,086,600 |
18 |
| 2024110505 Nov 2024 |
25 |
25 |
25 |
25 |
1,432 |
3,580,000 |
17 |
| 2024110606 Nov 2024 |
25 |
25 |
25 |
25 |
7,824 |
19,560,000 |
17 |
| 2024110707 Nov 2024 |
25 |
25 |
25 |
25 |
374 |
935,000 |
13 |
| 2024110808 Nov 2024 |
25 |
25 |
25 |
25 |
460 |
1,150,000 |
11 |
| 2024111111 Nov 2024 |
25 |
25 |
25 |
25 |
374 |
935,000 |
11 |
| 2024111212 Nov 2024 |
25 |
25 |
25 |
25 |
5 |
12,500 |
2 |
| 2024111313 Nov 2024 |
25 |
25 |
25 |
25 |
48 |
120,000 |
7 |
| 2024111414 Nov 2024 |
25 |
25 |
25 |
25 |
60 |
150,000 |
3 |
| 2024111515 Nov 2024 |
25 |
25 |
25 |
25 |
457 |
1,142,500 |
12 |
| 2024111818 Nov 2024 |
24 |
24 |
24 |
24 |
1,430 |
3,432,000 |
25 |
| 2024111919 Nov 2024 |
24 |
24 |
24 |
24 |
194 |
465,600 |
11 |
| 2024112020 Nov 2024 |
24 |
24 |
23 |
23 |
130 |
308,600 |
18 |
| 2024112121 Nov 2024 |
23 |
23 |
23 |
23 |
1,164 |
2,677,200 |
17 |
| 2024112222 Nov 2024 |
23 |
23 |
22 |
23 |
1,782 |
3,922,700 |
23 |
| 2024112525 Nov 2024 |
23 |
23 |
22 |
22 |
1,453 |
3,204,400 |
20 |
| 2024112626 Nov 2024 |
22 |
22 |
22 |
22 |
702 |
1,544,400 |
13 |
| 2024112828 Nov 2024 |
22 |
22 |
22 |
22 |
2,392 |
5,262,400 |
18 |
| 2024112929 Nov 2024 |
22 |
22 |
22 |
22 |
347 |
763,400 |
8 |
| 2024120202 Dec 2024 |
22 |
22 |
22 |
22 |
177 |
389,400 |
16 |
| 2024120303 Dec 2024 |
22 |
22 |
22 |
22 |
224 |
492,800 |
16 |
| 2024120404 Dec 2024 |
23 |
23 |
23 |
23 |
2,769 |
6,368,700 |
15 |
| 2024120505 Dec 2024 |
23 |
25 |
23 |
25 |
160 |
372,000 |
9 |
| 2024120606 Dec 2024 |
25 |
25 |
25 |
25 |
1,336 |
3,340,000 |
14 |
| 2024120909 Dec 2024 |
27 |
27 |
27 |
27 |
2,298 |
6,204,600 |
34 |
| 2024121010 Dec 2024 |
28 |
29 |
28 |
29 |
1,104 |
3,099,300 |
32 |
| 2024121111 Dec 2024 |
30 |
30 |
30 |
30 |
2,377 |
7,131,000 |
43 |
| 2024121212 Dec 2024 |
30 |
30 |
29 |
29 |
1,708 |
5,038,900 |
19 |
| 2024121313 Dec 2024 |
29 |
30 |
29 |
30 |
748 |
2,179,800 |
24 |
| 2024121616 Dec 2024 |
30 |
30 |
29 |
29 |
1,589 |
4,615,400 |
19 |
| 2024121717 Dec 2024 |
29 |
29 |
28 |
28 |
20 |
57,600 |
11 |
| 2024121818 Dec 2024 |
28 |
28 |
28 |
28 |
319 |
893,200 |
9 |
| 2024121919 Dec 2024 |
28 |
28 |
28 |
28 |
62 |
173,600 |
8 |
| 2024122020 Dec 2024 |
28 |
28 |
28 |
28 |
51 |
142,800 |
4 |
| 2024122323 Dec 2024 |
28 |
28 |
28 |
28 |
720 |
2,016,000 |
3 |
| 2024122424 Dec 2024 |
28 |
28 |
26 |
26 |
1,976 |
5,138,200 |
17 |
| 2024122727 Dec 2024 |
26 |
26 |
26 |
26 |
437 |
1,136,200 |
7 |
| 2024123030 Dec 2024 |
26 |
26 |
26 |
26 |
343 |
891,800 |
17 |
| 2025010202 Jan 2025 |
26 |
26 |
25 |
25 |
713 |
1,840,500 |
16 |
| 2025010303 Jan 2025 |
25 |
25 |
25 |
25 |
1,391 |
3,477,500 |
9 |
| 2025010606 Jan 2025 |
25 |
26 |
25 |
26 |
1,846 |
4,616,600 |
23 |
| 2025010707 Jan 2025 |
26 |
28 |
26 |
28 |
9,091 |
24,851,000 |
31 |
| 2025010808 Jan 2025 |
28 |
28 |
27 |
28 |
606 |
1,681,400 |
30 |
| 2025010909 Jan 2025 |
29 |
29 |
28 |
29 |
662 |
1,878,600 |
28 |
| 2025011010 Jan 2025 |
29 |
29 |
29 |
29 |
225 |
652,500 |
21 |
| 2025011313 Jan 2025 |
29 |
30 |
29 |
30 |
5,237 |
15,347,100 |
69 |
| 2025011414 Jan 2025 |
30 |
30 |
30 |
30 |
1,168 |
3,504,000 |
30 |
| 2025011515 Jan 2025 |
30 |
30 |
30 |
30 |
66 |
198,000 |
15 |
| 2025011616 Jan 2025 |
30 |
30 |
30 |
30 |
11 |
33,000 |
10 |
| 2025011717 Jan 2025 |
30 |
30 |
30 |
30 |
1,006 |
3,018,000 |
24 |
| 2025012020 Jan 2025 |
29 |
29 |
28 |
29 |
1,173 |
3,288,700 |
29 |
| 2025012121 Jan 2025 |
28 |
29 |
28 |
29 |
770 |
2,198,700 |
14 |
| 2025012222 Jan 2025 |
29 |
29 |
28 |
28 |
63 |
176,600 |
5 |
| 2025012323 Jan 2025 |
28 |
28 |
28 |
28 |
1,212 |
3,393,600 |
6 |
| 2025013030 Jan 2025 |
28 |
28 |
28 |
28 |
62 |
173,600 |
9 |
| 2025013131 Jan 2025 |
28 |
28 |
28 |
28 |
406 |
1,136,800 |
10 |
| 2025020303 Feb 2025 |
28 |
28 |
28 |
28 |
1,239 |
3,469,200 |
18 |
| 2025020404 Feb 2025 |
28 |
28 |
27 |
27 |
778 |
2,172,200 |
25 |
| 2025020505 Feb 2025 |
27 |
27 |
25 |
25 |
3,255 |
8,176,500 |
18 |
| 2025020606 Feb 2025 |
25 |
25 |
25 |
25 |
1,204 |
3,010,000 |
6 |
| 2025020707 Feb 2025 |
26 |
26 |
26 |
26 |
209 |
543,400 |
10 |
| 2025021010 Feb 2025 |
25 |
26 |
25 |
26 |
460 |
1,156,900 |
21 |
| 2025021111 Feb 2025 |
26 |
27 |
26 |
27 |
545 |
1,418,300 |
7 |
| 2025021212 Feb 2025 |
27 |
27 |
26 |
26 |
842 |
2,266,900 |
23 |
| 2025021313 Feb 2025 |
26 |
27 |
26 |
27 |
948 |
2,464,900 |
23 |
| 2025021414 Feb 2025 |
26 |
26 |
26 |
26 |
900 |
2,340,000 |
13 |
| 2025021717 Feb 2025 |
26 |
27 |
26 |
27 |
160 |
428,500 |
15 |
| 2025021818 Feb 2025 |
25 |
25 |
25 |
25 |
4,942 |
12,355,000 |
36 |
| 2025021919 Feb 2025 |
26 |
27 |
26 |
27 |
858 |
2,230,900 |
19 |
| 2025022020 Feb 2025 |
27 |
27 |
27 |
27 |
1,392 |
3,758,400 |
19 |
| 2025022121 Feb 2025 |
27 |
27 |
26 |
26 |
334 |
887,300 |
17 |
| 2025022424 Feb 2025 |
26 |
26 |
26 |
26 |
272 |
707,200 |
18 |
| 2025022525 Feb 2025 |
26 |
26 |
25 |
26 |
86 |
215,800 |
10 |
| 2025022626 Feb 2025 |
26 |
26 |
24 |
25 |
1,727 |
4,322,400 |
16 |
| 2025022727 Feb 2025 |
25 |
25 |
25 |
25 |
838 |
2,095,000 |
14 |
| 2025022828 Feb 2025 |
27 |
27 |
26 |
26 |
312 |
840,100 |
27 |
| 2025030303 Mar 2025 |
26 |
26 |
25 |
25 |
530 |
1,338,700 |
22 |
| 2025030404 Mar 2025 |
24 |
25 |
24 |
25 |
1,433 |
3,439,900 |
19 |
| 2025030505 Mar 2025 |
25 |
25 |
24 |
24 |
86 |
209,900 |
9 |
| 2025030606 Mar 2025 |
26 |
26 |
26 |
26 |
124 |
322,400 |
22 |
| 2025030707 Mar 2025 |
27 |
27 |
27 |
27 |
86 |
232,200 |
15 |
| 2025031010 Mar 2025 |
27 |
27 |
27 |
27 |
65 |
175,500 |
10 |
| 2025031111 Mar 2025 |
27 |
27 |
25 |
25 |
554 |
1,399,700 |
33 |
| 2025031212 Mar 2025 |
25 |
25 |
25 |
25 |
1,575 |
3,937,500 |
36 |
| 2025031313 Mar 2025 |
25 |
25 |
25 |
25 |
50 |
125,000 |
14 |
| 2025031414 Mar 2025 |
25 |
25 |
25 |
25 |
838 |
2,095,000 |
25 |
| 2025031717 Mar 2025 |
27 |
27 |
26 |
26 |
146 |
380,700 |
12 |
| 2025031818 Mar 2025 |
25 |
25 |
25 |
25 |
310 |
775,000 |
12 |
| 2025031919 Mar 2025 |
25 |
25 |
25 |
25 |
249 |
622,500 |
19 |
| 2025032020 Mar 2025 |
26 |
26 |
26 |
26 |
9 |
23,400 |
4 |
| 2025032121 Mar 2025 |
26 |
26 |
26 |
26 |
30 |
78,000 |
15 |
| 2025032424 Mar 2025 |
25 |
25 |
24 |
25 |
922 |
2,220,000 |
19 |
| 2025032525 Mar 2025 |
25 |
25 |
24 |
24 |
225 |
540,500 |
10 |
| 2025032626 Mar 2025 |
25 |
25 |
25 |
25 |
13 |
32,500 |
9 |
| 2025032727 Mar 2025 |
25 |
26 |
25 |
25 |
131 |
329,300 |
14 |
| 2025040808 Apr 2025 |
25 |
25 |
25 |
25 |
3 |
7,500 |
3 |
| 2025040909 Apr 2025 |
25 |
25 |
25 |
25 |
5 |
12,500 |
5 |
| 2025041010 Apr 2025 |
25 |
25 |
25 |
25 |
645 |
1,612,500 |
8 |
| 2025041111 Apr 2025 |
25 |
25 |
25 |
25 |
96 |
240,000 |
12 |
| 2025041414 Apr 2025 |
25 |
25 |
25 |
25 |
192 |
480,000 |
10 |
| 2025041515 Apr 2025 |
25 |
25 |
25 |
25 |
105 |
262,500 |
12 |
| 2025041616 Apr 2025 |
25 |
25 |
25 |
25 |
289 |
722,500 |
15 |
| 2025041717 Apr 2025 |
25 |
25 |
24 |
25 |
2,013 |
4,932,500 |
13 |
| 2025042121 Apr 2025 |
24 |
24 |
23 |
24 |
967 |
2,270,200 |
29 |
| 2025042222 Apr 2025 |
24 |
24 |
23 |
24 |
257 |
616,700 |
6 |
| 2025042323 Apr 2025 |
24 |
24 |
24 |
24 |
395 |
948,000 |
11 |
| 2025042424 Apr 2025 |
24 |
25 |
24 |
25 |
4,226 |
10,563,000 |
18 |
| 2025042525 Apr 2025 |
25 |
25 |
24 |
24 |
70 |
174,000 |
9 |
| 2025042828 Apr 2025 |
23 |
24 |
23 |
23 |
2,799 |
6,488,000 |
49 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 KKES :
.5 IDR)
|
2024062525 Jun 2024 |
2024062727 Jun 2024 |
2024071919 Jul 2024 |
Active |
| Proxy Voting |
|
- |
2024052121 May 2024 |
2024061313 Jun 2024 |
Active |
| Cash Dividend |
(1 KKES :
1 IDR)
|
2023052929 May 2023 |
2023053131 May 2023 |
2023062020 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2023042626 Apr 2023 |
2023051919 May 2023 |
Active |
