Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 510.00 | 525.00 | 490.00 | 500.00 | 500.00 | 147,000 |
| 2026-10-22 | 490.00 | 520.00 | 490.00 | 510.00 | 510.00 | 33,100 |
| 2026-10-21 | 498.00 | 500.00 | 482.00 | 498.00 | 498.00 | 65,800 |
| 2026-10-20 | 490.00 | 520.00 | 470.00 | 496.00 | 496.00 | 236,900 |
| 2026-10-19 | 486.00 | 490.00 | 456.00 | 490.00 | 490.00 | 550,800 |
| 2026-10-16 | 520.00 | 520.00 | 452.00 | 486.00 | 486.00 | 382,100 |
| 2026-10-15 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 405,800 |
| 2026-10-14 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | 687,500 |
| 2026-10-13 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 60,100 |
| 2026-10-12 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 72,100 |
| 2026-10-09 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 23,500 |
| 2026-10-08 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 155,000 |
| 2026-10-07 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 173,200 |
| 2026-10-06 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 75,200 |
| 2026-10-05 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 85,000 |
| 2026-10-02 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 271,900 |
| 2026-10-01 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 105,200 |
| 2026-09-30 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 103,000 |
| 2026-09-29 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 72,400 |
| 2026-09-28 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 86,500 |
| 2026-09-25 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 230,300 |
| 2026-09-24 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 202,000 |
| 2026-09-23 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | 399,800 |
| 2026-09-22 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 345,800 |
| 2026-09-21 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 202,600 |
| 2026-09-18 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 113,400 |
| 2026-09-17 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 30,700 |
| 2026-09-16 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 105,800 |
| 2026-09-15 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 64,600 |
| 2026-09-14 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 100,400 |
| 2026-09-11 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 126,800 |
| 2026-09-10 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 98,400 |
| 2026-09-09 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 48,200 |
| 2026-09-08 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 283,000 |
| 2026-09-07 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 63,400 |
| 2026-09-04 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 125,400 |
| 2026-09-03 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 101,700 |
| 2026-09-02 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 21,900 |
| 2026-09-01 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 75,700 |
| 2026-08-31 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 30,600 |
| 2026-08-28 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | 1,057,400 |
| 2026-08-27 | 540.00 | 540.00 | 500.00 | 520.00 | 520.00 | 1,035,400 |
| 2026-08-26 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 205,200 |
| 2026-08-25 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-08-24 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 114,100 |
| 2026-08-21 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 48,000 |
| 2026-08-20 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | 94,300 |
| 2026-08-19 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 12,100 |
| 2026-08-18 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 95,400 |
| 2026-08-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-14 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | 184,900 |
| 2026-08-13 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 63,200 |
| 2026-08-12 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 44,400 |
| 2026-08-11 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 32,000 |
| 2026-08-10 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 88,900 |
| 2026-08-07 | 545.00 | 545.00 | 520.00 | 530.00 | 530.00 | 40,700 |
| 2026-08-06 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 175,300 |
| 2026-08-05 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 137,800 |
| 2026-08-04 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 30,100 |
| 2026-08-03 | 545.00 | 545.00 | 520.00 | 540.00 | 540.00 | 101,300 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 26.0000 IDR |
| 2025-12-05 | 16.0000 IDR |
| 2025-06-04 | 23.0000 IDR |
| 2024-11-18 | 15.0000 IDR |
| 2024-05-29 | 22.0000 IDR |
| 2023-10-27 | 15.0000 IDR |
| 2023-06-06 | 21.0000 IDR |
| 2022-11-04 | 15.0000 IDR |
| 2022-06-13 | 12.5000 IDR |
| 2021-09-30 | 7.5000 IDR |
| 2021-06-02 | 13.7500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.