IDX · KKES · stock
PT Kusuma Kemindo Sentosa Tbk (KKES) stock price history
Every IDX trading session of PT Kusuma Kemindo Sentosa Tbk from Aug 8, 2022 to Nov 13, 2026: 1,024 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KKES adjusted close, 2022 to 2026
- IDR 181.69
- All time high, 2022
- IDR 119.00
- 52 week high, IDR 27.00 low
- 1,024
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KKES key facts
- PT Kusuma Kemindo Sentosa Tbk (KKES) closed at IDR 51.00 on Nov 13, 2026 on IDX.
- KKES's all time high close is IDR 181.69, set on Sep 19, 2022; its all time low close is IDR 15.56 on Jun 21, 2024.
- KKES's 52 week range is IDR 27.00 to IDR 119.00.
- KKES returned +75.9% over the year to Nov 13, 2026.
- Since Aug 8, 2022 KKES returned -58%, -18.5% a year compounded.
- KKES's deepest drawdown was -91.4% from Sep 19, 2022 to Jun 21, 2024.
- DataCedar holds 1,024 daily sessions of KKES history from Aug 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KKES price chart, 2022 to 2026
KKES returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.9% |
| 3 months | -28.2% |
| 6 months | +6.3% |
| Year to date | +70.0% |
| 1 year | +75.9% |
| 3 years | +4.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2022 | -58.2% |
| Compound annual growth, 4.3 years | -18.5% |
KKES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 181.69 on Sep 19, 2022
- All time low close
- IDR 15.56 on Jun 21, 2024
- 52 week high
- IDR 119.00 on Sep 2, 2026
- 52 week low
- IDR 27.00 on Nov 18, 2025
- Deepest drawdown
- -91.4% from Sep 19, 2022 to Jun 21, 2024, not yet recovered
- Best single session
- +34.6% on Oct 5, 2026
- Worst single session
- -20.6% on Oct 30, 2026
- Volatility, 1 year annualised
- 96.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2023, -60%
KKES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 8, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 30.00 | IDR 119.00 | IDR 27.00 | IDR 51.00 | +70.0% | 5.8B | 208 |
| 2025 | IDR 26.00 | IDR 46.00 | IDR 20.00 | IDR 30.00 | +15.4% | 306M | 236 |
| 2024 | IDR 48.61 | IDR 53.47 | IDR 15.56 | IDR 26.00 | -46.5% | 62.8M | 237 |
| 2023 | IDR 122.08 | IDR 124.97 | IDR 48.61 | IDR 48.61 | -60.2% | 1.4B | 239 |
| 2022 | IDR 109.59 | IDR 201.87 | IDR 99.98 | IDR 122.08 | n/a | 7.6B | 104 |
KKES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 51.00 | -5.6% |
| October 2026 | IDR 54.00 | -8.5% |
| September 2026 | IDR 59.00 | -11.9% |
| August 2026 | IDR 67.00 | +1.5% |
| July 2026 | IDR 66.00 | +57.1% |
| June 2026 | IDR 42.00 | -8.7% |
| May 2026 | IDR 46.00 | +12.2% |
| April 2026 | IDR 41.00 | +20.6% |
| March 2026 | IDR 34.00 | -5.6% |
| February 2026 | IDR 36.00 | +2.9% |
| January 2026 | IDR 35.00 | +16.7% |
| December 2025 | IDR 30.00 | -6.3% |
About the KKES data
Daily bars. 1,024 sessions from Aug 8, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AKKES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KKES share price history
