Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 462.00 | 466.00 | 462.00 | 464.00 | 406.02 | 5,400 |
| 2024-08-06 | 458.00 | 462.00 | 452.00 | 462.00 | 404.27 | 96,900 |
| 2024-08-05 | 472.00 | 484.00 | 452.00 | 460.00 | 402.52 | 334,800 |
| 2024-08-02 | 474.00 | 474.00 | 468.00 | 470.00 | 411.27 | 177,300 |
| 2024-08-01 | 468.00 | 478.00 | 468.00 | 472.00 | 413.02 | 30,000 |
| 2024-07-31 | 474.00 | 480.00 | 450.00 | 464.00 | 406.02 | 348,700 |
| 2024-07-30 | 474.00 | 484.00 | 470.00 | 478.00 | 418.27 | 222,100 |
| 2024-07-29 | 478.00 | 490.00 | 474.00 | 486.00 | 425.27 | 56,400 |
| 2024-07-26 | 484.00 | 486.00 | 478.00 | 482.00 | 421.77 | 111,900 |
| 2024-07-25 | 480.00 | 480.00 | 478.00 | 480.00 | 420.02 | 4,000 |
| 2024-07-24 | 478.00 | 492.00 | 478.00 | 484.00 | 423.52 | 56,300 |
| 2024-07-23 | 476.00 | 480.00 | 474.00 | 478.00 | 418.27 | 6,300 |
| 2024-07-22 | 478.00 | 480.00 | 476.00 | 480.00 | 420.02 | 50,000 |
| 2024-07-19 | 482.00 | 482.00 | 474.00 | 478.00 | 418.27 | 12,700 |
| 2024-07-18 | 472.00 | 484.00 | 472.00 | 482.00 | 421.77 | 44,300 |
| 2024-07-17 | 488.00 | 488.00 | 466.00 | 474.00 | 414.77 | 53,000 |
| 2024-07-16 | 462.00 | 490.00 | 460.00 | 488.00 | 427.02 | 109,400 |
| 2024-07-15 | 458.00 | 462.00 | 454.00 | 462.00 | 404.27 | 147,600 |
| 2024-07-12 | 456.00 | 460.00 | 454.00 | 460.00 | 402.52 | 45,800 |
| 2024-07-11 | 458.00 | 460.00 | 452.00 | 456.00 | 399.02 | 20,400 |
| 2024-07-10 | 460.00 | 460.00 | 448.00 | 458.00 | 400.77 | 22,500 |
| 2024-07-09 | 460.00 | 470.00 | 458.00 | 462.00 | 404.27 | 3,100 |
| 2024-07-08 | 468.00 | 468.00 | 458.00 | 460.00 | 402.52 | 10,700 |
| 2024-07-05 | 462.00 | 470.00 | 460.00 | 462.00 | 404.27 | 6,400 |
| 2024-07-04 | 460.00 | 462.00 | 450.00 | 462.00 | 404.27 | 10,800 |
| 2024-07-03 | 450.00 | 468.00 | 446.00 | 460.00 | 402.52 | 26,000 |
| 2024-07-02 | 442.00 | 460.00 | 442.00 | 458.00 | 400.77 | 25,600 |
| 2024-07-01 | 458.00 | 460.00 | 438.00 | 440.00 | 385.02 | 202,400 |
| 2024-06-28 | 454.00 | 458.00 | 452.00 | 458.00 | 400.77 | 24,000 |
| 2024-06-27 | 450.00 | 454.00 | 450.00 | 454.00 | 397.27 | 28,400 |
| 2024-06-26 | 454.00 | 456.00 | 448.00 | 450.00 | 393.77 | 44,100 |
| 2024-06-25 | 456.00 | 458.00 | 452.00 | 454.00 | 397.27 | 29,700 |
| 2024-06-24 | 456.00 | 458.00 | 448.00 | 456.00 | 399.02 | 44,700 |
| 2024-06-21 | 470.00 | 470.00 | 460.00 | 466.00 | 407.77 | 5,900 |
| 2024-06-20 | 456.00 | 456.00 | 440.00 | 454.00 | 397.27 | 129,200 |
| 2024-06-19 | 462.00 | 466.00 | 452.00 | 456.00 | 399.02 | 8,000 |
| 2024-06-14 | 462.00 | 472.00 | 458.00 | 462.00 | 404.27 | 16,200 |
| 2024-06-13 | 476.00 | 476.00 | 470.00 | 470.00 | 411.27 | 1,800 |
| 2024-06-12 | 474.00 | 474.00 | 460.00 | 470.00 | 411.27 | 24,500 |
| 2024-06-11 | 470.00 | 476.00 | 468.00 | 474.00 | 414.77 | 7,900 |
| 2024-06-10 | 472.00 | 480.00 | 462.00 | 476.00 | 416.52 | 14,800 |
| 2024-06-07 | 478.00 | 478.00 | 472.00 | 478.00 | 418.27 | 1,000 |
| 2024-06-06 | 476.00 | 478.00 | 470.00 | 478.00 | 418.27 | 3,000 |
| 2024-06-05 | 474.00 | 476.00 | 474.00 | 476.00 | 416.52 | 3,100 |
| 2024-06-04 | 480.00 | 480.00 | 470.00 | 474.00 | 414.77 | 11,800 |
| 2024-06-03 | 472.00 | 480.00 | 468.00 | 480.00 | 420.02 | 22,300 |
| 2024-05-31 | 470.00 | 480.00 | 466.00 | 476.00 | 416.52 | 47,000 |
| 2024-05-30 | 460.00 | 480.00 | 460.00 | 470.00 | 411.27 | 40,800 |
| 2024-05-29 | 500.00 | 500.00 | 456.00 | 470.00 | 411.27 | 176,800 |
| 2024-05-28 | 490.00 | 500.00 | 488.00 | 500.00 | 418.27 | 234,600 |
| 2024-05-27 | 488.00 | 494.00 | 484.00 | 488.00 | 408.23 | 49,500 |
| 2024-05-22 | 488.00 | 490.00 | 476.00 | 486.00 | 406.55 | 124,500 |
| 2024-05-21 | 486.00 | 490.00 | 474.00 | 488.00 | 408.23 | 1,100 |
| 2024-05-20 | 470.00 | 486.00 | 470.00 | 482.00 | 403.21 | 2,100 |
| 2024-05-17 | 480.00 | 484.00 | 462.00 | 480.00 | 401.54 | 8,000 |
| 2024-05-16 | 498.00 | 498.00 | 460.00 | 480.00 | 401.54 | 230,700 |
| 2024-05-15 | 498.00 | 500.00 | 492.00 | 498.00 | 416.59 | 10,400 |
| 2024-05-14 | 496.00 | 498.00 | 490.00 | 498.00 | 416.59 | 1,800 |
| 2024-05-13 | 500.00 | 500.00 | 482.00 | 496.00 | 414.92 | 29,600 |
| 2024-05-08 | 496.00 | 496.00 | 484.00 | 496.00 | 414.92 | 3,100 |
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.