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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.