Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 430.00 | 430.00 | 422.00 | 428.00 | 358.04 | 21,600 |
| 2024-01-24 | 420.00 | 430.00 | 412.00 | 430.00 | 359.71 | 13,700 |
| 2024-01-23 | 428.00 | 428.00 | 418.00 | 422.00 | 353.02 | 100,100 |
| 2024-01-22 | 432.00 | 432.00 | 426.00 | 428.00 | 358.04 | 14,500 |
| 2024-01-19 | 432.00 | 432.00 | 428.00 | 430.00 | 359.71 | 48,600 |
| 2024-01-18 | 432.00 | 434.00 | 428.00 | 432.00 | 361.38 | 26,800 |
| 2024-01-17 | 436.00 | 436.00 | 428.00 | 430.00 | 359.71 | 82,000 |
| 2024-01-16 | 434.00 | 438.00 | 432.00 | 436.00 | 364.73 | 38,300 |
| 2024-01-15 | 438.00 | 438.00 | 432.00 | 434.00 | 363.06 | 112,900 |
| 2024-01-12 | 436.00 | 440.00 | 428.00 | 438.00 | 366.40 | 124,100 |
| 2024-01-11 | 434.00 | 436.00 | 432.00 | 436.00 | 364.73 | 61,900 |
| 2024-01-10 | 438.00 | 440.00 | 434.00 | 436.00 | 364.73 | 60,600 |
| 2024-01-09 | 434.00 | 440.00 | 430.00 | 438.00 | 366.40 | 227,500 |
| 2024-01-08 | 434.00 | 438.00 | 432.00 | 436.00 | 364.73 | 97,700 |
| 2024-01-05 | 428.00 | 440.00 | 424.00 | 434.00 | 363.06 | 44,900 |
| 2024-01-04 | 428.00 | 430.00 | 428.00 | 430.00 | 359.71 | 21,300 |
| 2024-01-03 | 424.00 | 430.00 | 416.00 | 428.00 | 358.04 | 52,100 |
| 2024-01-02 | 426.00 | 430.00 | 422.00 | 424.00 | 354.69 | 45,900 |
| 2023-12-29 | 424.00 | 430.00 | 424.00 | 424.00 | 354.69 | 37,000 |
| 2023-12-28 | 420.00 | 426.00 | 418.00 | 422.00 | 353.02 | 93,000 |
| 2023-12-27 | 420.00 | 428.00 | 410.00 | 424.00 | 354.69 | 244,800 |
| 2023-12-22 | 420.00 | 432.00 | 402.00 | 428.00 | 358.04 | 355,100 |
| 2023-12-21 | 422.00 | 434.00 | 410.00 | 418.00 | 349.67 | 101,200 |
| 2023-12-20 | 424.00 | 436.00 | 416.00 | 422.00 | 353.02 | 132,300 |
| 2023-12-19 | 422.00 | 442.00 | 416.00 | 418.00 | 349.67 | 175,700 |
| 2023-12-18 | 420.00 | 422.00 | 414.00 | 416.00 | 348.00 | 99,100 |
| 2023-12-15 | 416.00 | 428.00 | 416.00 | 424.00 | 354.69 | 8,900 |
| 2023-12-14 | 418.00 | 418.00 | 410.00 | 416.00 | 348.00 | 61,100 |
| 2023-12-13 | 428.00 | 432.00 | 422.00 | 424.00 | 354.69 | 45,900 |
| 2023-12-12 | 420.00 | 420.00 | 412.00 | 412.00 | 344.65 | 130,000 |
| 2023-12-11 | 436.00 | 436.00 | 414.00 | 420.00 | 351.34 | 243,500 |
| 2023-12-08 | 434.00 | 436.00 | 426.00 | 430.00 | 359.71 | 108,800 |
| 2023-12-07 | 438.00 | 438.00 | 430.00 | 432.00 | 361.38 | 68,200 |
| 2023-12-06 | 442.00 | 442.00 | 436.00 | 438.00 | 366.40 | 154,800 |
| 2023-12-05 | 440.00 | 444.00 | 436.00 | 438.00 | 366.40 | 12,000 |
| 2023-12-04 | 438.00 | 446.00 | 428.00 | 436.00 | 364.73 | 226,100 |
| 2023-12-01 | 440.00 | 446.00 | 432.00 | 434.00 | 363.06 | 257,100 |
| 2023-11-30 | 450.00 | 450.00 | 440.00 | 450.00 | 376.44 | 99,400 |
| 2023-11-29 | 444.00 | 450.00 | 438.00 | 450.00 | 376.44 | 73,400 |
| 2023-11-28 | 448.00 | 452.00 | 444.00 | 452.00 | 378.11 | 17,200 |
| 2023-11-27 | 444.00 | 450.00 | 444.00 | 450.00 | 376.44 | 119,000 |
| 2023-11-24 | 444.00 | 452.00 | 440.00 | 452.00 | 378.11 | 59,800 |
| 2023-11-23 | 450.00 | 460.00 | 432.00 | 452.00 | 378.11 | 24,600 |
| 2023-11-22 | 448.00 | 452.00 | 446.00 | 450.00 | 376.44 | 23,300 |
| 2023-11-21 | 450.00 | 450.00 | 430.00 | 448.00 | 374.77 | 234,600 |
| 2023-11-20 | 452.00 | 460.00 | 448.00 | 450.00 | 376.44 | 42,000 |
| 2023-11-17 | 452.00 | 456.00 | 444.00 | 452.00 | 378.11 | 6,000 |
| 2023-11-16 | 450.00 | 452.00 | 448.00 | 452.00 | 378.11 | 62,100 |
| 2023-11-15 | 454.00 | 472.00 | 446.00 | 452.00 | 378.11 | 57,700 |
| 2023-11-14 | 456.00 | 458.00 | 444.00 | 454.00 | 379.79 | 100,000 |
| 2023-11-13 | 454.00 | 458.00 | 440.00 | 454.00 | 379.79 | 13,000 |
| 2023-11-10 | 450.00 | 458.00 | 444.00 | 452.00 | 378.11 | 12,500 |
| 2023-11-09 | 454.00 | 460.00 | 450.00 | 450.00 | 376.44 | 7,300 |
| 2023-11-08 | 452.00 | 458.00 | 450.00 | 454.00 | 379.79 | 99,400 |
| 2023-11-07 | 442.00 | 460.00 | 442.00 | 460.00 | 384.81 | 59,200 |
| 2023-11-06 | 450.00 | 466.00 | 442.00 | 456.00 | 381.46 | 94,000 |
| 2023-11-03 | 452.00 | 478.00 | 452.00 | 452.00 | 378.11 | 96,200 |
| 2023-11-02 | 456.00 | 456.00 | 444.00 | 452.00 | 378.11 | 20,300 |
| 2023-11-01 | 454.00 | 454.00 | 440.00 | 452.00 | 378.11 | 39,500 |
| 2023-10-31 | 450.00 | 458.00 | 440.00 | 454.00 | 379.79 | 376,400 |
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.