Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 715.00 | 715.00 | 650.00 | 680.00 | 632.66 | 842,300 |
| 2025-11-10 | 710.00 | 710.00 | 690.00 | 690.00 | 641.96 | 50,200 |
| 2025-11-07 | 710.00 | 710.00 | 695.00 | 710.00 | 660.57 | 14,400 |
| 2025-11-06 | 695.00 | 715.00 | 690.00 | 710.00 | 660.57 | 26,300 |
| 2025-11-05 | 710.00 | 710.00 | 695.00 | 700.00 | 651.27 | 109,900 |
| 2025-11-04 | 705.00 | 720.00 | 695.00 | 715.00 | 665.22 | 236,500 |
| 2025-11-03 | 695.00 | 700.00 | 690.00 | 700.00 | 651.27 | 95,100 |
| 2025-10-31 | 715.00 | 715.00 | 690.00 | 695.00 | 646.62 | 36,600 |
| 2025-10-30 | 730.00 | 730.00 | 705.00 | 715.00 | 665.22 | 48,100 |
| 2025-10-29 | 710.00 | 745.00 | 705.00 | 730.00 | 679.18 | 421,000 |
| 2025-10-28 | 710.00 | 745.00 | 625.00 | 700.00 | 651.27 | 1,152,800 |
| 2025-10-27 | 715.00 | 715.00 | 665.00 | 700.00 | 651.27 | 85,700 |
| 2025-10-24 | 715.00 | 720.00 | 685.00 | 695.00 | 646.62 | 175,000 |
← NewerPage 5 of 5 · 253 trading days
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.