Kurniamitra Duta Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	530.00	535.00	510.00	520.00	393.14	283,400
2022-11-01	535.00	545.00	505.00	535.00	404.48	151,800
2022-10-31	510.00	545.00	510.00	535.00	404.48	403,500
2022-10-28	510.00	520.00	505.00	510.00	385.58	260,800
2022-10-27	498.00	510.00	470.00	510.00	385.58	497,900
2022-10-26	500.00	500.00	498.00	500.00	378.02	76,600
2022-10-25	510.00	510.00	498.00	500.00	378.02	247,600
2022-10-24	510.00	510.00	498.00	500.00	378.02	133,900
2022-10-21	510.00	520.00	496.00	510.00	385.58	185,700
2022-10-20	520.00	520.00	500.00	510.00	385.58	76,900
2022-10-19	510.00	520.00	500.00	520.00	393.14	33,200
2022-10-18	530.00	530.00	500.00	505.00	381.80	203,500
2022-10-17	530.00	540.00	520.00	525.00	396.92	10,300
2022-10-14	540.00	550.00	525.00	540.00	408.26	4,700
2022-10-13	540.00	545.00	515.00	540.00	408.26	458,200
2022-10-12	550.00	550.00	535.00	550.00	415.82	130,800
2022-10-11	555.00	560.00	540.00	550.00	415.82	424,700
2022-10-10	545.00	570.00	535.00	555.00	419.60	309,600
2022-10-07	545.00	550.00	535.00	545.00	412.04	31,500
2022-10-06	540.00	555.00	540.00	545.00	412.04	3,000
2022-10-05	545.00	545.00	535.00	535.00	404.48	47,700
2022-10-04	550.00	550.00	535.00	540.00	408.26	73,100
2022-10-03	550.00	550.00	545.00	550.00	415.82	39,700
2022-09-30	545.00	545.00	540.00	545.00	412.04	22,100
2022-09-29	545.00	570.00	535.00	550.00	415.82	45,100
2022-09-28	555.00	555.00	535.00	535.00	404.48	98,200
2022-09-27	545.00	555.00	535.00	550.00	415.82	170,800
2022-09-26	560.00	560.00	535.00	540.00	408.26	756,200
2022-09-23	570.00	575.00	570.00	570.00	430.95	211,000
2022-09-22	575.00	575.00	555.00	570.00	430.95	169,100
2022-09-21	570.00	575.00	565.00	570.00	430.95	159,400
2022-09-20	565.00	595.00	560.00	570.00	430.95	300,200
2022-09-19	560.00	575.00	560.00	570.00	430.95	206,700
2022-09-16	560.00	575.00	560.00	560.00	423.38	542,700
2022-09-15	560.00	570.00	540.00	560.00	423.38	1,245,100
2022-09-14	555.00	565.00	545.00	565.00	427.17	175,500
2022-09-13	570.00	570.00	535.00	555.00	419.60	497,300
2022-09-12	570.00	585.00	550.00	570.00	430.95	116,500
2022-09-09	575.00	575.00	555.00	570.00	430.95	23,900
2022-09-08	570.00	570.00	550.00	570.00	430.95	27,200
2022-09-07	550.00	575.00	550.00	565.00	427.17	26,700
2022-09-06	570.00	580.00	540.00	545.00	412.04	418,300
2022-09-05	580.00	585.00	560.00	570.00	430.95	245,000
2022-09-02	560.00	585.00	555.00	585.00	442.29	83,300
2022-09-01	555.00	565.00	550.00	560.00	423.38	176,200
2022-08-31	585.00	585.00	545.00	550.00	415.82	134,500
2022-08-30	600.00	600.00	560.00	560.00	423.38	355,800
2022-08-29	600.00	600.00	595.00	600.00	453.63	60,200
2022-08-26	590.00	605.00	590.00	605.00	457.41	15,700
2022-08-25	590.00	615.00	585.00	600.00	453.63	219,700
2022-08-24	600.00	600.00	585.00	600.00	453.63	58,100
2022-08-23	585.00	600.00	580.00	600.00	453.63	20,200
2022-08-22	570.00	605.00	555.00	580.00	438.51	404,600
2022-08-19	550.00	575.00	550.00	570.00	430.95	30,300
2022-08-18	555.00	565.00	550.00	555.00	419.60	772,500
2022-08-16	570.00	575.00	545.00	560.00	423.38	191,400
2022-08-15	555.00	570.00	545.00	565.00	427.17	473,600
2022-08-12	560.00	575.00	545.00	550.00	415.82	184,200
2022-08-11	640.00	640.00	550.00	550.00	415.82	1,105,200
2022-08-10	580.00	610.00	560.00	590.00	446.07	550,900

← NewerPage 17 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.