Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 500.00 | 500.00 | 494.00 | 498.00 | 416.59 | 262,600 |
| 2024-05-06 | 498.00 | 500.00 | 498.00 | 500.00 | 418.27 | 11,900 |
| 2024-05-03 | 498.00 | 500.00 | 490.00 | 498.00 | 416.59 | 24,500 |
| 2024-05-02 | 492.00 | 498.00 | 488.00 | 498.00 | 416.59 | 37,600 |
| 2024-04-30 | 482.00 | 492.00 | 476.00 | 492.00 | 411.57 | 70,500 |
| 2024-04-29 | 490.00 | 492.00 | 480.00 | 482.00 | 403.21 | 58,600 |
| 2024-04-26 | 482.00 | 492.00 | 482.00 | 492.00 | 411.57 | 12,600 |
| 2024-04-25 | 498.00 | 498.00 | 480.00 | 490.00 | 409.90 | 18,000 |
| 2024-04-24 | 496.00 | 496.00 | 480.00 | 492.00 | 411.57 | 30,500 |
| 2024-04-23 | 484.00 | 510.00 | 484.00 | 496.00 | 414.92 | 63,300 |
| 2024-04-22 | 484.00 | 484.00 | 476.00 | 484.00 | 404.88 | 55,000 |
| 2024-04-19 | 484.00 | 486.00 | 478.00 | 484.00 | 404.88 | 121,700 |
| 2024-04-18 | 480.00 | 486.00 | 480.00 | 486.00 | 406.55 | 143,400 |
| 2024-04-17 | 484.00 | 484.00 | 480.00 | 480.00 | 401.54 | 81,700 |
| 2024-04-16 | 486.00 | 505.00 | 476.00 | 484.00 | 404.88 | 259,600 |
| 2024-04-05 | 474.00 | 492.00 | 474.00 | 486.00 | 406.55 | 25,900 |
| 2024-04-04 | 478.00 | 482.00 | 472.00 | 482.00 | 403.21 | 52,800 |
| 2024-04-03 | 470.00 | 482.00 | 464.00 | 480.00 | 401.54 | 302,600 |
| 2024-04-02 | 478.00 | 478.00 | 446.00 | 472.00 | 394.84 | 63,900 |
| 2024-04-01 | 478.00 | 488.00 | 472.00 | 478.00 | 399.86 | 161,800 |
| 2024-03-28 | 472.00 | 480.00 | 470.00 | 478.00 | 399.86 | 195,700 |
| 2024-03-27 | 462.00 | 478.00 | 462.00 | 470.00 | 393.17 | 390,500 |
| 2024-03-26 | 462.00 | 462.00 | 446.00 | 462.00 | 386.48 | 145,200 |
| 2024-03-25 | 452.00 | 452.00 | 440.00 | 446.00 | 373.09 | 37,300 |
| 2024-03-22 | 440.00 | 454.00 | 440.00 | 452.00 | 378.11 | 260,700 |
| 2024-03-21 | 424.00 | 434.00 | 424.00 | 434.00 | 363.06 | 900 |
| 2024-03-20 | 436.00 | 440.00 | 430.00 | 434.00 | 363.06 | 27,100 |
| 2024-03-19 | 428.00 | 442.00 | 426.00 | 440.00 | 368.07 | 217,800 |
| 2024-03-18 | 424.00 | 430.00 | 420.00 | 428.00 | 358.04 | 37,500 |
| 2024-03-15 | 428.00 | 428.00 | 420.00 | 420.00 | 351.34 | 46,100 |
| 2024-03-14 | 426.00 | 430.00 | 424.00 | 430.00 | 359.71 | 15,600 |
| 2024-03-13 | 432.00 | 434.00 | 426.00 | 432.00 | 361.38 | 127,600 |
| 2024-03-08 | 436.00 | 438.00 | 430.00 | 436.00 | 364.73 | 11,500 |
| 2024-03-07 | 424.00 | 436.00 | 422.00 | 436.00 | 364.73 | 23,000 |
| 2024-03-06 | 424.00 | 440.00 | 418.00 | 428.00 | 358.04 | 67,100 |
| 2024-03-05 | 440.00 | 440.00 | 422.00 | 424.00 | 354.69 | 114,600 |
| 2024-03-04 | 448.00 | 450.00 | 438.00 | 440.00 | 368.07 | 54,600 |
| 2024-03-01 | 454.00 | 456.00 | 440.00 | 448.00 | 374.77 | 78,200 |
| 2024-02-29 | 456.00 | 456.00 | 448.00 | 448.00 | 374.77 | 60,100 |
| 2024-02-28 | 452.00 | 454.00 | 446.00 | 454.00 | 379.79 | 104,600 |
| 2024-02-27 | 450.00 | 454.00 | 442.00 | 454.00 | 379.79 | 58,200 |
| 2024-02-26 | 444.00 | 456.00 | 440.00 | 456.00 | 381.46 | 320,200 |
| 2024-02-23 | 442.00 | 444.00 | 440.00 | 444.00 | 371.42 | 4,800 |
| 2024-02-22 | 448.00 | 448.00 | 440.00 | 440.00 | 368.07 | 35,900 |
| 2024-02-21 | 446.00 | 456.00 | 436.00 | 448.00 | 374.77 | 141,100 |
| 2024-02-20 | 442.00 | 450.00 | 436.00 | 436.00 | 364.73 | 72,300 |
| 2024-02-19 | 442.00 | 444.00 | 436.00 | 440.00 | 368.07 | 79,000 |
| 2024-02-16 | 436.00 | 442.00 | 432.00 | 442.00 | 369.75 | 136,600 |
| 2024-02-15 | 432.00 | 460.00 | 430.00 | 434.00 | 363.06 | 225,100 |
| 2024-02-13 | 424.00 | 434.00 | 422.00 | 432.00 | 361.38 | 46,400 |
| 2024-02-12 | 424.00 | 426.00 | 420.00 | 426.00 | 356.36 | 42,600 |
| 2024-02-07 | 420.00 | 424.00 | 420.00 | 424.00 | 354.69 | 48,400 |
| 2024-02-06 | 426.00 | 428.00 | 422.00 | 424.00 | 354.69 | 16,200 |
| 2024-02-05 | 424.00 | 426.00 | 420.00 | 426.00 | 356.36 | 33,500 |
| 2024-02-02 | 424.00 | 434.00 | 420.00 | 422.00 | 353.02 | 119,100 |
| 2024-02-01 | 422.00 | 424.00 | 418.00 | 424.00 | 354.69 | 24,600 |
| 2024-01-31 | 426.00 | 430.00 | 412.00 | 424.00 | 354.69 | 23,200 |
| 2024-01-30 | 418.00 | 422.00 | 414.00 | 422.00 | 353.02 | 24,000 |
| 2024-01-29 | 424.00 | 426.00 | 418.00 | 420.00 | 351.34 | 28,300 |
| 2024-01-26 | 418.00 | 428.00 | 418.00 | 424.00 | 354.69 | 2,800 |
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.