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 |
| 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 |
| 2025042929 Apr 2025 |
22 |
23 |
22 |
23 |
6,718 |
14,780,100 |
36 |
| 2025043030 Apr 2025 |
23 |
24 |
23 |
23 |
3,481 |
8,006,400 |
29 |
| 2025050202 May 2025 |
22 |
22 |
22 |
22 |
7,126 |
15,677,200 |
38 |
| 2025050505 May 2025 |
21 |
21 |
20 |
20 |
4,649 |
9,761,600 |
36 |
| 2025050606 May 2025 |
20 |
20 |
20 |
20 |
19,539 |
39,078,000 |
50 |
| 2025050707 May 2025 |
20 |
22 |
20 |
22 |
1,156 |
2,425,700 |
25 |
| 2025050808 May 2025 |
22 |
23 |
22 |
23 |
7,954 |
17,560,400 |
40 |
| 2025050909 May 2025 |
23 |
23 |
23 |
23 |
166 |
381,800 |
14 |
| 2025051414 May 2025 |
23 |
23 |
22 |
23 |
10,092 |
23,169,000 |
36 |
| 2025051515 May 2025 |
22 |
24 |
22 |
24 |
4,571 |
10,516,200 |
47 |
| 2025051616 May 2025 |
24 |
24 |
24 |
24 |
2,152 |
5,164,800 |
38 |
| 2025051919 May 2025 |
25 |
25 |
25 |
25 |
6,226 |
15,565,000 |
35 |
| 2025052020 May 2025 |
25 |
25 |
25 |
25 |
582 |
1,455,000 |
20 |
| 2025052121 May 2025 |
24 |
24 |
24 |
24 |
1,561 |
3,746,400 |
29 |
| 2025052222 May 2025 |
24 |
25 |
24 |
25 |
16,181 |
39,138,100 |
71 |
| 2025052323 May 2025 |
25 |
25 |
25 |
25 |
1,661 |
4,152,500 |
30 |
| 2025052626 May 2025 |
25 |
25 |
24 |
24 |
375 |
932,200 |
35 |
| 2025052727 May 2025 |
24 |
24 |
24 |
24 |
377 |
904,800 |
27 |
| 2025052828 May 2025 |
24 |
24 |
22 |
24 |
403 |
911,300 |
65 |
| 2025060202 Jun 2025 |
24 |
24 |
23 |
23 |
5,495 |
12,651,300 |
28 |
| 2025060303 Jun 2025 |
23 |
24 |
23 |
24 |
720 |
1,685,300 |
28 |
| 2025060404 Jun 2025 |
24 |
24 |
24 |
24 |
71 |
170,400 |
9 |
| 2025060505 Jun 2025 |
24 |
24 |
24 |
24 |
1,175 |
2,820,000 |
11 |
| 2025061010 Jun 2025 |
24 |
24 |
23 |
23 |
11,170 |
26,684,400 |
27 |
| 2025061111 Jun 2025 |
24 |
24 |
24 |
24 |
14,615 |
35,076,000 |
22 |
| 2025061212 Jun 2025 |
24 |
24 |
24 |
24 |
1,193 |
2,863,200 |
27 |
| 2025061313 Jun 2025 |
24 |
25 |
24 |
25 |
2,898 |
7,239,000 |
31 |
| 2025061616 Jun 2025 |
25 |
25 |
25 |
25 |
984 |
2,460,000 |
16 |
| 2025061717 Jun 2025 |
25 |
26 |
25 |
26 |
4,167 |
10,482,700 |
27 |
| 2025061818 Jun 2025 |
27 |
27 |
27 |
27 |
8,517 |
22,995,900 |
39 |
| 2025061919 Jun 2025 |
27 |
27 |
27 |
27 |
344 |
928,800 |
11 |
| 2025062020 Jun 2025 |
26 |
26 |
26 |
26 |
451 |
1,172,600 |
8 |
| 2025062323 Jun 2025 |
24 |
24 |
24 |
24 |
1,116 |
2,678,400 |
12 |
| 2025062424 Jun 2025 |
22 |
25 |
22 |
25 |
10,851 |
23,886,300 |
43 |
| 2025062525 Jun 2025 |
25 |
25 |
23 |
23 |
2,491 |
5,745,200 |
10 |
| 2025062626 Jun 2025 |
23 |
23 |
22 |
23 |
1,275 |
2,823,100 |
17 |
| 2025063030 Jun 2025 |
23 |
23 |
23 |
23 |
4,266 |
9,811,800 |
15 |
| 2025070101 Jul 2025 |
23 |
23 |
23 |
23 |
302 |
694,600 |
8 |
| 2025070202 Jul 2025 |
23 |
23 |
23 |
23 |
1,822 |
4,190,600 |
18 |
| 2025070303 Jul 2025 |
24 |
25 |
24 |
25 |
3,406 |
8,448,100 |
21 |
| 2025070404 Jul 2025 |
25 |
25 |
25 |
25 |
2,400 |
6,000,000 |
13 |
| 2025070707 Jul 2025 |
24 |
24 |
24 |
24 |
110 |
264,000 |
5 |
| 2025070808 Jul 2025 |
24 |
25 |
24 |
24 |
1,252 |
3,018,600 |
12 |
| 2025070909 Jul 2025 |
25 |
25 |
25 |
25 |
3,507 |
8,767,500 |
25 |
| 2025071010 Jul 2025 |
25 |
26 |
25 |
26 |
1,958 |
5,010,800 |
17 |
| 2025071111 Jul 2025 |
26 |
26 |
25 |
25 |
1,414 |
3,626,200 |
29 |
| 2025071515 Jul 2025 |
24 |
25 |
24 |
25 |
96 |
230,900 |
9 |
| 2025071616 Jul 2025 |
27 |
27 |
26 |
26 |
2,043 |
5,312,500 |
22 |
| 2025071717 Jul 2025 |
26 |
27 |
25 |
25 |
2,781 |
7,003,600 |
23 |
| 2025071818 Jul 2025 |
25 |
25 |
25 |
25 |
2,512 |
6,280,000 |
18 |
| 2025072121 Jul 2025 |
25 |
26 |
25 |
25 |
1,605 |
4,013,600 |
15 |
| 2025072222 Jul 2025 |
26 |
26 |
25 |
25 |
1,028 |
2,575,500 |
14 |
| 2025072323 Jul 2025 |
24 |
24 |
24 |
24 |
1,043 |
2,503,200 |
14 |
| 2025072424 Jul 2025 |
24 |
24 |
24 |
24 |
631 |
1,514,400 |
14 |
| 2025072525 Jul 2025 |
23 |
24 |
23 |
24 |
3,634 |
8,359,600 |
16 |
| 2025072828 Jul 2025 |
25 |
25 |
24 |
24 |
1,116 |
2,694,500 |
11 |
| 2025072929 Jul 2025 |
24 |
25 |
24 |
25 |
534 |
1,283,700 |
22 |
| 2025073030 Jul 2025 |
25 |
25 |
25 |
25 |
1,405 |
3,512,500 |
21 |
| 2025073131 Jul 2025 |
25 |
25 |
25 |
25 |
12,178 |
30,445,000 |
20 |
| 2025080101 Aug 2025 |
25 |
25 |
25 |
25 |
9,235 |
23,087,500 |
30 |
| 2025080404 Aug 2025 |
27 |
27 |
27 |
27 |
9,429 |
25,458,300 |
39 |
| 2025080505 Aug 2025 |
27 |
28 |
27 |
28 |
10,125 |
27,781,700 |
40 |
| 2025080606 Aug 2025 |
29 |
30 |
29 |
29 |
15,433 |
45,446,000 |
41 |
| 2025080707 Aug 2025 |
29 |
31 |
29 |
31 |
9,230 |
28,572,400 |
50 |
| 2025080808 Aug 2025 |
32 |
32 |
32 |
32 |
2,878 |
9,209,600 |
45 |
| 2025081111 Aug 2025 |
33 |
33 |
31 |
31 |
619 |
1,938,400 |
29 |
| 2025081212 Aug 2025 |
30 |
30 |
28 |
28 |
7,760 |
22,062,100 |
51 |
| 2025081313 Aug 2025 |
28 |
28 |
28 |
28 |
3,059 |
8,565,200 |
24 |
| 2025081414 Aug 2025 |
28 |
28 |
27 |
27 |
3,986 |
10,822,900 |
32 |
| 2025081515 Aug 2025 |
27 |
29 |
27 |
29 |
6,128 |
16,866,100 |
45 |
| 2025081919 Aug 2025 |
29 |
30 |
29 |
30 |
9,847 |
29,017,400 |
55 |
| 2025082020 Aug 2025 |
32 |
32 |
30 |
30 |
9,123 |
28,689,500 |
64 |
| 2025082121 Aug 2025 |
30 |
30 |
29 |
30 |
26,327 |
77,902,400 |
65 |
| 2025082222 Aug 2025 |
30 |
30 |
30 |
30 |
8,988 |
26,964,000 |
49 |
| 2025082525 Aug 2025 |
30 |
33 |
30 |
33 |
45,410 |
147,548,900 |
111 |
| 2025082626 Aug 2025 |
36 |
36 |
36 |
36 |
69,861 |
251,499,600 |
59 |
| 2025082727 Aug 2025 |
39 |
39 |
39 |
39 |
111,720 |
435,708,000 |
62 |
| 2025082828 Aug 2025 |
42 |
42 |
42 |
42 |
141,990 |
596,358,000 |
140 |
| 2025082929 Aug 2025 |
46 |
46 |
38 |
38 |
140,241 |
595,791,000 |
230 |
| 2025090101 Sep 2025 |
37 |
40 |
37 |
40 |
59,443 |
226,837,900 |
234 |
| 2025090202 Sep 2025 |
44 |
44 |
38 |
38 |
68,726 |
289,275,800 |
205 |
| 2025090303 Sep 2025 |
39 |
40 |
39 |
40 |
10,621 |
42,052,800 |
96 |
| 2025090404 Sep 2025 |
40 |
40 |
38 |
39 |
22,868 |
89,212,900 |
122 |
| 2025090808 Sep 2025 |
39 |
39 |
37 |
39 |
16,395 |
62,880,300 |
112 |
| 2025090909 Sep 2025 |
38 |
38 |
37 |
37 |
22,549 |
85,458,300 |
82 |
| 2025091010 Sep 2025 |
37 |
37 |
36 |
36 |
17,822 |
64,656,600 |
85 |
| 2025091111 Sep 2025 |
36 |
36 |
35 |
36 |
12,866 |
46,225,600 |
76 |
| 2025091212 Sep 2025 |
37 |
38 |
37 |
38 |
15,720 |
58,853,500 |
88 |
| 2025091515 Sep 2025 |
41 |
41 |
39 |
41 |
138,108 |
565,222,000 |
145 |
| 2025091616 Sep 2025 |
41 |
41 |
41 |
41 |
25,542 |
104,722,200 |
140 |
| 2025091717 Sep 2025 |
44 |
44 |
40 |
42 |
29,467 |
126,442,800 |
122 |
| 2025091818 Sep 2025 |
42 |
42 |
41 |
41 |
27,898 |
115,053,900 |
168 |
| 2025091919 Sep 2025 |
41 |
41 |
40 |
40 |
26,831 |
108,155,900 |
156 |
| 2025092222 Sep 2025 |
44 |
44 |
43 |
43 |
97,696 |
427,176,600 |
182 |
| 2025092323 Sep 2025 |
43 |
43 |
42 |
42 |
80,209 |
339,794,400 |
176 |
| 2025092424 Sep 2025 |
42 |
42 |
39 |
39 |
63,060 |
249,815,000 |
210 |
| 2025092525 Sep 2025 |
41 |
41 |
40 |
40 |
40,135 |
161,270,500 |
128 |
| 2025092626 Sep 2025 |
41 |
41 |
39 |
39 |
22,217 |
87,724,800 |
92 |
| 2025092929 Sep 2025 |
38 |
38 |
38 |
38 |
28,415 |
107,977,000 |
143 |
| 2025123030 Dec 2025 |
30 |
30 |
30 |
30 |
21,222 |
63,666,000 |
118 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025060303 Jun 2025 |
2025062626 Jun 2025 |
Active |
| 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 |
