Kurniamitra Duta Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	496.00	496.00	492.00	496.00	401.95	89,700
2023-08-03	492.00	498.00	478.00	496.00	401.95	555,300
2023-08-02	500.00	500.00	486.00	492.00	398.71	133,600
2023-08-01	510.00	520.00	486.00	496.00	401.95	497,100
2023-07-31	505.00	510.00	498.00	510.00	413.30	100,800
2023-07-28	510.00	525.00	498.00	505.00	409.25	355,900
2023-07-27	525.00	525.00	510.00	520.00	421.40	176,300
2023-07-26	530.00	540.00	515.00	530.00	429.51	830,100
2023-07-25	535.00	535.00	520.00	530.00	429.51	100,800
2023-07-24	535.00	535.00	520.00	530.00	429.51	157,900
2023-07-21	530.00	535.00	515.00	535.00	433.56	35,800
2023-07-20	530.00	540.00	520.00	540.00	437.61	123,300
2023-07-18	530.00	540.00	515.00	540.00	437.61	30,100
2023-07-17	540.00	540.00	520.00	535.00	433.56	10,300
2023-07-14	550.00	550.00	520.00	540.00	437.61	31,600
2023-07-13	500.00	540.00	500.00	530.00	429.51	615,000
2023-07-12	515.00	530.00	500.00	500.00	405.20	138,400
2023-07-11	500.00	545.00	496.00	505.00	409.25	468,800
2023-07-10	496.00	500.00	492.00	496.00	401.95	424,900
2023-07-07	500.00	500.00	494.00	498.00	403.57	49,100
2023-07-06	505.00	505.00	494.00	496.00	401.95	95,200
2023-07-05	500.00	510.00	496.00	498.00	403.57	94,800
2023-07-04	500.00	505.00	494.00	500.00	405.20	21,800
2023-07-03	510.00	510.00	494.00	500.00	405.20	317,600
2023-06-27	505.00	510.00	500.00	505.00	409.25	34,500
2023-06-26	520.00	520.00	498.00	505.00	409.25	165,300
2023-06-23	500.00	560.00	500.00	530.00	429.51	132,700
2023-06-22	500.00	510.00	498.00	505.00	409.25	91,400
2023-06-21	500.00	510.00	500.00	500.00	405.20	101,500
2023-06-20	510.00	515.00	500.00	505.00	409.25	89,000
2023-06-19	520.00	520.00	510.00	515.00	417.35	91,800
2023-06-16	520.00	520.00	505.00	520.00	421.40	25,700
2023-06-15	520.00	520.00	505.00	520.00	421.40	11,600
2023-06-14	520.00	520.00	515.00	520.00	421.40	61,300
2023-06-13	500.00	520.00	500.00	520.00	421.40	38,700
2023-06-12	500.00	515.00	500.00	515.00	417.35	8,500
2023-06-09	505.00	520.00	500.00	500.00	405.20	57,300
2023-06-08	494.00	505.00	492.00	505.00	409.25	23,200
2023-06-07	510.00	510.00	494.00	494.00	400.33	72,500
2023-06-06	520.00	520.00	490.00	510.00	413.30	63,400
2023-06-05	535.00	535.00	510.00	530.00	412.49	64,200
2023-05-31	530.00	570.00	515.00	535.00	416.38	104,100
2023-05-30	535.00	535.00	520.00	535.00	416.38	49,900
2023-05-29	525.00	540.00	520.00	535.00	416.38	76,200
2023-05-26	525.00	535.00	515.00	525.00	408.60	17,700
2023-05-25	560.00	560.00	520.00	530.00	412.49	10,400
2023-05-24	520.00	540.00	520.00	530.00	412.49	101,900
2023-05-23	500.00	535.00	500.00	520.00	404.71	168,400
2023-05-22	520.00	540.00	520.00	535.00	416.38	5,500
2023-05-19	525.00	545.00	515.00	540.00	420.27	39,300
2023-05-17	550.00	550.00	520.00	550.00	428.05	33,700
2023-05-16	525.00	570.00	515.00	550.00	428.05	35,300
2023-05-15	525.00	535.00	515.00	525.00	408.60	86,900
2023-05-12	530.00	530.00	500.00	525.00	408.60	153,400
2023-05-11	525.00	535.00	515.00	535.00	416.38	55,200
2023-05-10	530.00	535.00	515.00	535.00	416.38	12,400
2023-05-09	540.00	540.00	520.00	535.00	416.38	26,800
2023-05-08	530.00	550.00	505.00	540.00	420.27	218,300
2023-05-05	550.00	550.00	505.00	530.00	412.49	46,800
2023-05-04	505.00	575.00	498.00	540.00	420.27	581,800

← NewerPage 14 of 21 · 1,219 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.