Stock listing
IDX:KKES PT Kusuma Kemindo Sentosa Tbk Saham
Follow PT Kusuma Kemindo Sentosa Tbk into a list and get an email when it puts out news.
Share price · IDX:KKES
47.00 IDR -3.00 (-6.0%)
Close on Nov 4, 2026
- Day range
- 47.00 – 48.00 IDRNov 4, 2026
- Volume
- 4.81M sharesNov 4, 2026
- Market cap
- 70.50B IDRAt the close on Nov 4, 2026 · price × 1.50B shares outstanding
- 52-week range
- 26.00 – 119.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 6.33B IDRMedian day 22.06M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:KKES · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 47.00 | -3.00 | -6.0% | 48.00 | 48.00 | 47.00 | 4,810,500 | |
| 50.00 | -3.00 | -5.7% | 56.00 | 56.00 | 50.00 | 6,796,400 | |
| 53.00 | -1.00 | -1.9% | 51.00 | 59.00 | 51.00 | 13,750,900 | |
| 54.00 | -3.00 | -5.3% | 56.00 | 56.00 | 54.00 | 1,963,100 | |
| 57.00 | -4.00 | -6.6% | 66.00 | 66.00 | 57.00 | 14,458,400 | |
| 61.00 | -1.00 | -1.6% | 62.00 | 63.00 | 58.00 | 15,421,300 | |
| 62.00 | -4.00 | -6.1% | 66.00 | 70.00 | 62.00 | 15,775,400 | |
| 66.00 | -2.00 | -2.9% | 69.00 | 71.00 | 66.00 | 9,742,100 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 74.00 | 66.00 | 38,239,200 | |
| 68.00 | +5.00 | +7.9% | 61.00 | 74.00 | 61.00 | 75,997,000 | |
| 63.00 | 0.00 | 0.0% | 65.00 | 66.00 | 61.00 | 17,362,300 | |
| 63.00 | +1.00 | +1.6% | 58.00 | 66.00 | 58.00 | 37,602,700 | |
| 62.00 | -4.00 | -6.1% | 62.00 | 62.00 | 62.00 | 1,834,100 | |
| 66.00 | -11.00 | -14.3% | 67.00 | 74.00 | 66.00 | 31,127,600 | |
| 77.00 | +5.00 | +6.9% | 72.00 | 81.00 | 70.00 | 117,832,900 | |
| 72.00 | -4.00 | -5.3% | 77.00 | 77.00 | 70.00 | 22,060,300 | |
| 76.00 | -2.00 | -2.6% | 79.00 | 79.00 | 72.00 | 34,665,800 | |
| 78.00 | -4.00 | -4.9% | 84.00 | 85.00 | 75.00 | 51,254,400 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 86.00 | 74.00 | 113,475,400 | |
| 82.00 | +5.00 | +6.5% | 77.00 | 85.00 | 76.00 | 179,176,500 | |
| 77.00 | +7.00 | +10.0% | 71.00 | 94.00 | 68.00 | 380,789,900 | |
| 70.00 | 0.00 | 0.0% | 75.00 | 78.00 | 66.00 | 107,799,300 | |
| 70.00 | +18.00 | +34.6% | 53.00 | 70.00 | 52.00 | 98,676,000 | |
| 52.00 | -3.00 | -5.5% | 55.00 | 56.00 | 51.00 | 17,655,700 | |
| 55.00 | -4.00 | -6.8% | 61.00 | 62.00 | 51.00 | 43,275,600 | |
| 59.00 | -2.00 | -3.3% | 61.00 | 64.00 | 58.00 | 15,248,300 | |
| 61.00 | 0.00 | 0.0% | 56.00 | 61.00 | 52.00 | 53,329,900 | |
| 61.00 | -10.00 | -14.1% | 65.00 | 70.00 | 61.00 | 47,775,500 | |
| 71.00 | -12.00 | -14.5% | 82.00 | 83.00 | 71.00 | 35,646,600 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 88.00 | 81.00 | 18,219,200 | |
| 83.00 | -4.00 | -4.6% | 87.00 | 87.00 | 80.00 | 22,900,500 | |
| 87.00 | -5.00 | -5.4% | 92.00 | 92.00 | 85.00 | 35,337,000 | |
| 92.00 | +5.00 | +5.7% | 87.00 | 98.00 | 86.00 | 135,081,600 | |
| 87.00 | -5.00 | -5.4% | 91.00 | 94.00 | 87.00 | 31,810,500 | |
| 92.00 | +6.00 | +7.0% | 85.00 | 94.00 | 83.00 | 77,820,200 | |
| 86.00 | -5.00 | -5.5% | 92.00 | 95.00 | 86.00 | 41,691,300 | |
| 91.00 | +4.00 | +4.6% | 86.00 | 93.00 | 83.00 | 58,857,800 | |
| 87.00 | -2.00 | -2.2% | 89.00 | 90.00 | 82.00 | 25,003,900 | |
| 89.00 | -2.00 | -2.2% | 88.00 | 90.00 | 85.00 | 20,670,800 | |
| 91.00 | -5.00 | -5.2% | 95.00 | 96.00 | 90.00 | 40,635,900 | |
| 96.00 | +4.00 | +4.3% | 92.00 | 98.00 | 89.00 | 116,675,200 | |
| 92.00 | -4.00 | -4.2% | 95.00 | 98.00 | 90.00 | 37,987,400 | |
| 96.00 | 0.00 | 0.0% | 100.00 | 101.00 | 93.00 | 83,366,500 | |
| 96.00 | +7.00 | +7.9% | 92.00 | 105.00 | 91.00 | 326,316,000 | |
| 89.00 | -5.00 | -5.3% | 94.00 | 96.00 | 86.00 | 119,242,100 | |
| 94.00 | +4.00 | +4.4% | 86.00 | 119.00 | 81.00 | 1,358,028,500 | |
| 90.00 | +23.00 | +34.3% | 67.00 | 90.00 | 67.00 | 546,092,900 | |
| 67.00 | -3.00 | -4.3% | 69.00 | 75.00 | 60.00 | 207,123,100 | |
| 70.00 | 0.00 | 0.0% | 70.00 | 70.00 | 69.00 | 7,266,500 | |
| 70.00 | 0.00 | 0.0% | 71.00 | 72.00 | 69.00 | 7,993,400 | |
| 70.00 | +3.00 | +4.5% | 70.00 | 70.00 | 67.00 | 12,927,900 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 67.00 | 67.00 | 0 | |
| 67.00 | -1.00 | -1.5% | 66.00 | 67.00 | 65.00 | 10,821,300 | |
| 68.00 | -3.00 | -4.2% | 69.00 | 70.00 | 68.00 | 8,936,500 | |
| 71.00 | +2.00 | +2.9% | 69.00 | 71.00 | 69.00 | 3,402,200 | |
| 69.00 | -3.00 | -4.2% | 72.00 | 72.00 | 67.00 | 8,813,400 | |
| 72.00 | -2.00 | -2.7% | 77.00 | 77.00 | 72.00 | 9,290,600 | |
| 74.00 | 0.00 | 0.0% | 74.00 | 74.00 | 74.00 | 0 | |
| 74.00 | +3.00 | +4.2% | 73.00 | 74.00 | 73.00 | 5,743,000 | |
| 71.00 | +4.00 | +6.0% | 67.00 | 71.00 | 67.00 | 3,722,800 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 68.00 | 66.00 | 2,640,600 | |
| 68.00 | -3.00 | -4.2% | 69.00 | 69.00 | 68.00 | 3,488,000 | |
| 71.00 | +2.00 | +2.9% | 74.00 | 74.00 | 71.00 | 3,966,700 | |
| 69.00 | +1.00 | +1.5% | 68.00 | 69.00 | 68.00 | 3,153,300 | |
| 68.00 | +2.00 | +3.0% | 66.00 | 68.00 | 66.00 | 3,620,800 | |
| 66.00 | +2.00 | +3.1% | 63.00 | 66.00 | 63.00 | 1,264,500 | |
| 64.00 | -2.00 | -3.0% | 66.00 | 66.00 | 64.00 | 9,739,500 |
- Ticker
- IDX:KKES
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 77.00 (+10.0%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Jul 15, 2026
Closed 66.00 (0.0%) on Jul 16, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 7, 2026
Closed 57.00 (+9.6%) on Jul 8, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Jun 30, 2026
Closed 43.00 (+2.4%) on Jul 1, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jun 29, 2026
Closed 42.00 (+2.4%) on Jun 29, 2026
Public Expose Report Disclosure - Annual
Jun 25, 2026
Closed 41.00 (+7.9%) on Jun 25, 2026
Public Expose Material Submission - Annual
Jun 18, 2026
Closed 43.00 (+4.9%) on Jun 18, 2026
General Announcement Public Expose - Annual
Jun 8, 2026
Closed 37.00 (+8.8%) on Jun 9, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 29, 2026
Closed 46.00 (0.0%) on Jun 1, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 13, 2026
Closed 48.00 (+9.1%) on May 13, 2026
PT Kusuma Kemindo Sentosa Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kusuma Kemindo Sentosa Tbk.