Kurniamitra Duta Sentosa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	450.00	458.00	440.00	454.00	379.79	376,400
2023-10-30	464.00	464.00	442.00	450.00	376.44	298,200
2023-10-27	480.00	480.00	456.00	464.00	388.15	649,900
2023-10-26	464.00	488.00	464.00	480.00	388.99	2,022,700
2023-10-25	468.00	470.00	460.00	464.00	376.02	540,500
2023-10-24	464.00	468.00	458.00	466.00	377.64	598,500
2023-10-23	462.00	478.00	458.00	464.00	376.02	315,100
2023-10-20	460.00	462.00	454.00	462.00	374.40	257,100
2023-10-19	460.00	470.00	456.00	460.00	372.78	366,400
2023-10-18	452.00	456.00	452.00	454.00	367.92	79,400
2023-10-17	452.00	454.00	452.00	454.00	367.92	14,400
2023-10-16	460.00	460.00	454.00	456.00	369.54	15,100
2023-10-13	456.00	456.00	452.00	456.00	369.54	1,000
2023-10-12	454.00	456.00	452.00	456.00	369.54	56,200
2023-10-11	454.00	458.00	454.00	458.00	371.16	80,200
2023-10-10	460.00	460.00	452.00	454.00	367.92	27,400
2023-10-09	460.00	460.00	452.00	460.00	372.78	126,500
2023-10-06	460.00	462.00	456.00	458.00	371.16	31,900
2023-10-05	452.00	460.00	452.00	460.00	372.78	2,200
2023-10-04	460.00	460.00	450.00	456.00	369.54	44,600
2023-10-03	456.00	462.00	456.00	460.00	372.78	23,600
2023-10-02	464.00	464.00	452.00	456.00	369.54	110,600
2023-09-29	452.00	464.00	450.00	464.00	376.02	215,900
2023-09-27	466.00	466.00	452.00	454.00	367.92	147,300
2023-09-26	466.00	466.00	460.00	460.00	372.78	45,500
2023-09-25	460.00	535.00	454.00	456.00	369.54	653,700
2023-09-22	462.00	468.00	460.00	462.00	374.40	249,800
2023-09-21	466.00	466.00	458.00	460.00	372.78	189,900
2023-09-20	470.00	476.00	466.00	468.00	379.26	124,700
2023-09-19	476.00	476.00	468.00	470.00	380.88	38,200
2023-09-18	468.00	476.00	464.00	476.00	385.75	33,800
2023-09-15	468.00	468.00	462.00	468.00	379.26	10,400
2023-09-14	470.00	470.00	458.00	468.00	379.26	316,800
2023-09-13	470.00	470.00	464.00	470.00	380.88	45,300
2023-09-12	466.00	470.00	464.00	470.00	380.88	75,700
2023-09-11	472.00	472.00	460.00	466.00	377.64	24,900
2023-09-08	468.00	470.00	468.00	470.00	380.88	63,400
2023-09-07	468.00	472.00	464.00	472.00	382.50	79,000
2023-09-06	472.00	472.00	462.00	468.00	379.26	111,700
2023-09-05	476.00	476.00	470.00	472.00	382.50	16,300
2023-09-04	476.00	476.00	464.00	476.00	385.75	118,300
2023-09-01	472.00	478.00	468.00	478.00	387.37	56,100
2023-08-31	480.00	480.00	472.00	478.00	387.37	74,600
2023-08-30	480.00	480.00	476.00	478.00	387.37	78,600
2023-08-29	482.00	482.00	480.00	482.00	390.61	55,400
2023-08-28	486.00	486.00	482.00	484.00	392.23	95,700
2023-08-25	484.00	486.00	480.00	486.00	393.85	57,800
2023-08-24	486.00	486.00	484.00	486.00	393.85	19,100
2023-08-23	486.00	488.00	484.00	486.00	393.85	30,000
2023-08-22	488.00	488.00	480.00	486.00	393.85	4,300
2023-08-21	480.00	488.00	472.00	488.00	395.47	54,500
2023-08-18	480.00	482.00	476.00	480.00	388.99	24,400
2023-08-16	488.00	488.00	476.00	476.00	385.75	289,300
2023-08-15	482.00	488.00	482.00	488.00	395.47	58,000
2023-08-14	488.00	488.00	482.00	488.00	395.47	74,100
2023-08-11	486.00	488.00	484.00	488.00	395.47	63,700
2023-08-10	490.00	494.00	484.00	488.00	395.47	42,900
2023-08-09	486.00	494.00	484.00	488.00	395.47	133,300
2023-08-08	490.00	496.00	480.00	488.00	395.47	180,500
2023-08-07	496.00	498.00	490.00	490.00	397.09	159,500

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.