Kurniamitra Duta Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	560.00	560.00	535.00	535.00	416.38	320,500
2023-05-02	595.00	595.00	555.00	575.00	447.51	128,300
2023-04-28	620.00	620.00	580.00	595.00	463.08	438,200
2023-04-27	590.00	620.00	585.00	620.00	482.53	112,000
2023-04-26	590.00	595.00	585.00	595.00	463.08	35,300
2023-04-18	580.00	600.00	555.00	590.00	459.19	74,900
2023-04-17	585.00	595.00	580.00	595.00	463.08	31,500
2023-04-14	570.00	605.00	565.00	600.00	466.97	78,900
2023-04-13	595.00	615.00	555.00	595.00	463.08	125,200
2023-04-12	585.00	585.00	565.00	580.00	451.40	27,500
2023-04-11	575.00	580.00	555.00	575.00	447.51	112,800
2023-04-10	600.00	605.00	565.00	575.00	447.51	488,000
2023-04-06	620.00	630.00	600.00	605.00	470.86	307,400
2023-04-05	650.00	650.00	615.00	640.00	498.10	229,800
2023-04-04	650.00	650.00	625.00	640.00	498.10	2,100
2023-04-03	655.00	660.00	635.00	650.00	505.88	96,300
2023-03-31	670.00	675.00	650.00	675.00	525.34	150,800
2023-03-30	655.00	675.00	640.00	670.00	521.45	117,700
2023-03-29	630.00	660.00	620.00	660.00	513.67	153,400
2023-03-28	665.00	665.00	650.00	655.00	509.77	265,200
2023-03-27	670.00	670.00	640.00	665.00	517.56	216,600
2023-03-24	630.00	690.00	615.00	670.00	521.45	621,500
2023-03-21	625.00	625.00	600.00	620.00	482.53	30,200
2023-03-20	645.00	650.00	600.00	640.00	498.10	219,600
2023-03-17	595.00	650.00	590.00	645.00	501.99	324,500
2023-03-16	595.00	600.00	575.00	595.00	463.08	193,400
2023-03-15	595.00	605.00	590.00	600.00	466.97	304,100
2023-03-14	610.00	625.00	590.00	595.00	463.08	60,900
2023-03-13	605.00	615.00	590.00	610.00	474.75	52,800
2023-03-10	625.00	625.00	605.00	610.00	474.75	27,800
2023-03-09	625.00	625.00	585.00	625.00	486.43	49,600
2023-03-08	645.00	645.00	620.00	625.00	486.43	50,000
2023-03-07	615.00	645.00	610.00	645.00	501.99	50,200
2023-03-06	610.00	645.00	610.00	630.00	490.32	26,900
2023-03-03	625.00	640.00	620.00	635.00	494.21	14,500
2023-03-02	645.00	645.00	605.00	625.00	486.43	37,700
2023-03-01	645.00	650.00	610.00	630.00	490.32	51,100
2023-02-28	645.00	650.00	630.00	645.00	501.99	31,000
2023-02-27	635.00	655.00	605.00	645.00	501.99	335,400
2023-02-24	620.00	635.00	605.00	635.00	494.21	254,700
2023-02-23	595.00	620.00	590.00	620.00	482.53	178,600
2023-02-22	590.00	595.00	580.00	595.00	463.08	17,000
2023-02-21	600.00	600.00	580.00	595.00	463.08	39,600
2023-02-20	600.00	605.00	580.00	595.00	463.08	21,800
2023-02-17	595.00	600.00	580.00	600.00	466.97	65,400
2023-02-16	595.00	600.00	590.00	595.00	463.08	17,700
2023-02-15	590.00	590.00	580.00	590.00	459.19	35,500
2023-02-14	575.00	590.00	570.00	590.00	459.19	43,100
2023-02-13	590.00	595.00	565.00	590.00	459.19	72,900
2023-02-10	585.00	585.00	565.00	585.00	455.29	17,800
2023-02-09	600.00	605.00	580.00	585.00	455.29	59,800
2023-02-08	600.00	615.00	575.00	595.00	463.08	171,900
2023-02-07	575.00	625.00	565.00	605.00	470.86	194,500
2023-02-06	570.00	575.00	570.00	575.00	447.51	110,900
2023-02-03	570.00	570.00	565.00	570.00	443.62	178,200
2023-02-02	565.00	565.00	560.00	565.00	439.73	320,200
2023-02-01	550.00	565.00	550.00	560.00	435.84	49,400
2023-01-31	565.00	565.00	555.00	560.00	435.84	39,300
2023-01-30	565.00	565.00	550.00	565.00	439.73	4,700
2023-01-27	550.00	565.00	550.00	565.00	439.73	55,200

← NewerPage 15 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.