Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 575.00 | 605.00 | 570.00 | 600.00 | 453.63 | 91,900 |
| 2022-08-08 | 610.00 | 650.00 | 570.00 | 570.00 | 430.95 | 1,159,200 |
| 2022-08-05 | 650.00 | 680.00 | 610.00 | 610.00 | 461.19 | 1,900,900 |
| 2022-08-04 | 690.00 | 720.00 | 640.00 | 655.00 | 495.21 | 1,002,700 |
| 2022-08-03 | 695.00 | 750.00 | 655.00 | 685.00 | 517.89 | 1,384,700 |
| 2022-08-02 | 710.00 | 720.00 | 665.00 | 700.00 | 529.23 | 1,179,400 |
| 2022-08-01 | 650.00 | 725.00 | 650.00 | 715.00 | 540.57 | 243,700 |
| 2022-07-29 | 650.00 | 680.00 | 630.00 | 675.00 | 510.33 | 168,600 |
| 2022-07-28 | 695.00 | 695.00 | 650.00 | 650.00 | 491.43 | 291,200 |
| 2022-07-27 | 630.00 | 775.00 | 610.00 | 695.00 | 525.45 | 1,054,300 |
| 2022-07-26 | 630.00 | 630.00 | 610.00 | 630.00 | 476.31 | 135,400 |
| 2022-07-25 | 630.00 | 630.00 | 610.00 | 630.00 | 476.31 | 21,700 |
| 2022-07-22 | 625.00 | 630.00 | 610.00 | 625.00 | 472.53 | 109,200 |
| 2022-07-21 | 605.00 | 625.00 | 605.00 | 625.00 | 472.53 | 11,900 |
| 2022-07-20 | 630.00 | 645.00 | 570.00 | 605.00 | 457.41 | 979,300 |
| 2022-07-19 | 610.00 | 630.00 | 600.00 | 605.00 | 457.41 | 124,100 |
| 2022-07-18 | 600.00 | 610.00 | 600.00 | 610.00 | 461.19 | 151,800 |
| 2022-07-15 | 600.00 | 600.00 | 580.00 | 600.00 | 453.63 | 2,200 |
| 2022-07-14 | 595.00 | 600.00 | 570.00 | 600.00 | 453.63 | 7,100 |
| 2022-07-13 | 605.00 | 605.00 | 600.00 | 600.00 | 453.63 | 7,200 |
| 2022-07-12 | 590.00 | 605.00 | 590.00 | 605.00 | 457.41 | 150,000 |
| 2022-07-11 | 590.00 | 600.00 | 555.00 | 590.00 | 446.07 | 47,800 |
| 2022-07-08 | 600.00 | 600.00 | 555.00 | 555.00 | 419.60 | 37,700 |
| 2022-07-07 | 580.00 | 605.00 | 555.00 | 560.00 | 423.38 | 85,800 |
| 2022-07-06 | 575.00 | 600.00 | 550.00 | 580.00 | 438.51 | 158,700 |
| 2022-07-05 | 595.00 | 610.00 | 575.00 | 575.00 | 434.73 | 72,900 |
| 2022-07-04 | 585.00 | 625.00 | 570.00 | 595.00 | 449.85 | 197,900 |
| 2022-07-01 | 585.00 | 590.00 | 560.00 | 590.00 | 446.07 | 133,000 |
| 2022-06-30 | 555.00 | 585.00 | 555.00 | 585.00 | 442.29 | 51,100 |
| 2022-06-29 | 590.00 | 600.00 | 550.00 | 550.00 | 415.82 | 1,108,800 |
| 2022-06-28 | 605.00 | 625.00 | 565.00 | 590.00 | 446.07 | 845,400 |
| 2022-06-27 | 600.00 | 620.00 | 595.00 | 605.00 | 457.41 | 74,700 |
| 2022-06-24 | 610.00 | 615.00 | 595.00 | 615.00 | 464.97 | 78,000 |
| 2022-06-23 | 600.00 | 625.00 | 590.00 | 615.00 | 464.97 | 57,700 |
| 2022-06-22 | 625.00 | 625.00 | 600.00 | 600.00 | 453.63 | 212,100 |
| 2022-06-21 | 620.00 | 625.00 | 615.00 | 625.00 | 472.53 | 75,000 |
| 2022-06-20 | 615.00 | 620.00 | 605.00 | 620.00 | 468.75 | 115,200 |
| 2022-06-17 | 610.00 | 615.00 | 600.00 | 615.00 | 464.97 | 56,700 |
| 2022-06-16 | 600.00 | 615.00 | 595.00 | 610.00 | 461.19 | 85,700 |
| 2022-06-15 | 600.00 | 610.00 | 570.00 | 590.00 | 446.07 | 384,700 |
| 2022-06-14 | 620.00 | 620.00 | 595.00 | 610.00 | 461.19 | 281,500 |
| 2022-06-13 | 615.00 | 630.00 | 600.00 | 620.00 | 468.75 | 142,100 |
| 2022-06-10 | 615.00 | 625.00 | 600.00 | 625.00 | 463.08 | 237,800 |
| 2022-06-09 | 600.00 | 620.00 | 600.00 | 610.00 | 451.96 | 129,700 |
| 2022-06-08 | 570.00 | 660.00 | 560.00 | 595.00 | 440.85 | 582,100 |
| 2022-06-07 | 550.00 | 575.00 | 520.00 | 570.00 | 422.33 | 188,400 |
| 2022-06-06 | 570.00 | 595.00 | 555.00 | 555.00 | 411.21 | 288,800 |
| 2022-06-03 | 505.00 | 600.00 | 505.00 | 565.00 | 418.62 | 1,195,600 |
| 2022-06-02 | 490.00 | 505.00 | 490.00 | 505.00 | 374.17 | 437,800 |
| 2022-05-31 | 486.00 | 490.00 | 484.00 | 490.00 | 363.05 | 23,300 |
| 2022-05-30 | 494.00 | 494.00 | 478.00 | 486.00 | 360.09 | 47,500 |
| 2022-05-27 | 476.00 | 490.00 | 476.00 | 490.00 | 363.05 | 40,700 |
| 2022-05-25 | 476.00 | 476.00 | 474.00 | 476.00 | 352.68 | 33,300 |
| 2022-05-24 | 470.00 | 478.00 | 470.00 | 478.00 | 354.16 | 58,500 |
| 2022-05-23 | 460.00 | 500.00 | 460.00 | 470.00 | 348.23 | 43,500 |
| 2022-05-20 | 446.00 | 460.00 | 446.00 | 460.00 | 340.82 | 59,800 |
| 2022-05-19 | 450.00 | 450.00 | 450.00 | 450.00 | 333.42 | 40,100 |
| 2022-05-18 | 450.00 | 452.00 | 444.00 | 450.00 | 333.42 | 90,800 |
| 2022-05-17 | 440.00 | 452.00 | 440.00 | 450.00 | 333.42 | 50,100 |
| 2022-05-13 | 422.00 | 454.00 | 422.00 | 440.00 | 326.01 | 5,600 |
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.