Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 555.00 | 565.00 | 555.00 | 565.00 | 439.73 | 27,100 |
| 2023-01-25 | 550.00 | 570.00 | 550.00 | 565.00 | 439.73 | 54,300 |
| 2023-01-24 | 550.00 | 565.00 | 550.00 | 565.00 | 439.73 | 54,600 |
| 2023-01-20 | 550.00 | 555.00 | 540.00 | 550.00 | 428.05 | 49,500 |
| 2023-01-19 | 550.00 | 560.00 | 545.00 | 550.00 | 428.05 | 55,000 |
| 2023-01-18 | 550.00 | 560.00 | 550.00 | 560.00 | 435.84 | 2,700 |
| 2023-01-17 | 565.00 | 565.00 | 550.00 | 560.00 | 435.84 | 11,900 |
| 2023-01-16 | 560.00 | 565.00 | 550.00 | 565.00 | 439.73 | 38,300 |
| 2023-01-13 | 565.00 | 565.00 | 550.00 | 565.00 | 439.73 | 10,400 |
| 2023-01-12 | 550.00 | 565.00 | 550.00 | 565.00 | 439.73 | 3,200 |
| 2023-01-11 | 550.00 | 570.00 | 550.00 | 570.00 | 443.62 | 1,800 |
| 2023-01-10 | 565.00 | 565.00 | 555.00 | 565.00 | 439.73 | 112,400 |
| 2023-01-09 | 570.00 | 570.00 | 565.00 | 565.00 | 439.73 | 378,700 |
| 2023-01-06 | 560.00 | 570.00 | 555.00 | 565.00 | 439.73 | 49,800 |
| 2023-01-05 | 560.00 | 565.00 | 550.00 | 560.00 | 435.84 | 92,000 |
| 2023-01-04 | 555.00 | 555.00 | 550.00 | 550.00 | 428.05 | 74,200 |
| 2023-01-03 | 570.00 | 570.00 | 550.00 | 555.00 | 431.95 | 86,000 |
| 2023-01-02 | 575.00 | 575.00 | 565.00 | 570.00 | 443.62 | 2,600 |
| 2022-12-30 | 570.00 | 580.00 | 545.00 | 575.00 | 447.51 | 142,000 |
| 2022-12-29 | 575.00 | 580.00 | 555.00 | 570.00 | 443.62 | 166,200 |
| 2022-12-28 | 575.00 | 580.00 | 560.00 | 575.00 | 447.51 | 305,800 |
| 2022-12-27 | 565.00 | 575.00 | 560.00 | 575.00 | 447.51 | 345,700 |
| 2022-12-26 | 560.00 | 560.00 | 560.00 | 560.00 | 435.84 | 100,600 |
| 2022-12-23 | 570.00 | 580.00 | 545.00 | 565.00 | 439.73 | 215,000 |
| 2022-12-22 | 565.00 | 570.00 | 555.00 | 570.00 | 443.62 | 65,200 |
| 2022-12-21 | 555.00 | 560.00 | 550.00 | 560.00 | 435.84 | 70,100 |
| 2022-12-20 | 555.00 | 560.00 | 550.00 | 555.00 | 431.95 | 52,400 |
| 2022-12-19 | 570.00 | 575.00 | 555.00 | 560.00 | 435.84 | 55,800 |
| 2022-12-16 | 560.00 | 575.00 | 555.00 | 570.00 | 443.62 | 57,700 |
| 2022-12-15 | 565.00 | 575.00 | 555.00 | 570.00 | 443.62 | 110,800 |
| 2022-12-14 | 565.00 | 565.00 | 555.00 | 565.00 | 439.73 | 300 |
| 2022-12-13 | 540.00 | 560.00 | 540.00 | 555.00 | 431.95 | 89,100 |
| 2022-12-12 | 555.00 | 565.00 | 535.00 | 550.00 | 428.05 | 1,178,200 |
| 2022-12-09 | 550.00 | 560.00 | 535.00 | 560.00 | 435.84 | 191,300 |
| 2022-12-08 | 545.00 | 560.00 | 535.00 | 555.00 | 431.95 | 112,800 |
| 2022-12-07 | 565.00 | 565.00 | 545.00 | 560.00 | 435.84 | 37,700 |
| 2022-12-06 | 565.00 | 565.00 | 550.00 | 565.00 | 439.73 | 83,400 |
| 2022-12-05 | 560.00 | 565.00 | 550.00 | 565.00 | 439.73 | 34,000 |
| 2022-12-02 | 570.00 | 570.00 | 545.00 | 560.00 | 435.84 | 449,500 |
| 2022-12-01 | 570.00 | 580.00 | 545.00 | 570.00 | 443.62 | 66,700 |
| 2022-11-30 | 565.00 | 570.00 | 560.00 | 570.00 | 443.62 | 143,100 |
| 2022-11-29 | 555.00 | 565.00 | 540.00 | 565.00 | 439.73 | 315,700 |
| 2022-11-28 | 550.00 | 565.00 | 545.00 | 555.00 | 431.95 | 333,600 |
| 2022-11-25 | 560.00 | 565.00 | 555.00 | 555.00 | 431.95 | 72,400 |
| 2022-11-24 | 550.00 | 560.00 | 550.00 | 560.00 | 435.84 | 1,109,500 |
| 2022-11-23 | 550.00 | 550.00 | 525.00 | 550.00 | 428.05 | 204,100 |
| 2022-11-22 | 530.00 | 555.00 | 530.00 | 550.00 | 428.05 | 171,700 |
| 2022-11-21 | 520.00 | 550.00 | 515.00 | 540.00 | 420.27 | 224,900 |
| 2022-11-18 | 540.00 | 550.00 | 510.00 | 510.00 | 396.92 | 500,500 |
| 2022-11-17 | 535.00 | 540.00 | 520.00 | 540.00 | 420.27 | 18,600 |
| 2022-11-16 | 540.00 | 545.00 | 535.00 | 540.00 | 420.27 | 51,500 |
| 2022-11-15 | 550.00 | 550.00 | 540.00 | 540.00 | 420.27 | 107,000 |
| 2022-11-14 | 535.00 | 570.00 | 530.00 | 550.00 | 428.05 | 400,400 |
| 2022-11-11 | 535.00 | 535.00 | 525.00 | 535.00 | 416.38 | 126,900 |
| 2022-11-10 | 530.00 | 550.00 | 520.00 | 535.00 | 416.38 | 1,042,400 |
| 2022-11-09 | 525.00 | 545.00 | 525.00 | 535.00 | 416.38 | 722,000 |
| 2022-11-08 | 510.00 | 530.00 | 510.00 | 525.00 | 408.60 | 498,700 |
| 2022-11-07 | 505.00 | 540.00 | 500.00 | 525.00 | 408.60 | 436,100 |
| 2022-11-04 | 515.00 | 515.00 | 500.00 | 505.00 | 393.03 | 286,800 |
| 2022-11-03 | 520.00 | 525.00 | 515.00 | 525.00 | 396.92 | 234,800 |
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.