Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 444.00 | 444.00 | 422.00 | 422.00 | 312.67 | 80,500 |
| 2022-05-11 | 440.00 | 446.00 | 426.00 | 426.00 | 315.63 | 38,100 |
| 2022-05-10 | 450.00 | 460.00 | 450.00 | 456.00 | 337.86 | 20,600 |
| 2022-05-09 | 450.00 | 460.00 | 440.00 | 450.00 | 333.42 | 34,100 |
| 2022-04-28 | 442.00 | 460.00 | 430.00 | 450.00 | 333.42 | 34,600 |
| 2022-04-27 | 430.00 | 452.00 | 420.00 | 442.00 | 327.49 | 39,700 |
| 2022-04-26 | 450.00 | 460.00 | 424.00 | 450.00 | 333.42 | 47,900 |
| 2022-04-25 | 418.00 | 452.00 | 416.00 | 450.00 | 333.42 | 37,000 |
| 2022-04-22 | 426.00 | 430.00 | 418.00 | 418.00 | 309.71 | 5,500 |
| 2022-04-21 | 422.00 | 422.00 | 422.00 | 422.00 | 312.67 | 100 |
| 2022-04-20 | 424.00 | 428.00 | 398.00 | 422.00 | 312.67 | 46,800 |
| 2022-04-19 | 424.00 | 424.00 | 424.00 | 424.00 | 314.15 | 200 |
| 2022-04-18 | 418.00 | 422.00 | 418.00 | 422.00 | 312.67 | 600 |
| 2022-04-14 | 412.00 | 420.00 | 410.00 | 420.00 | 311.19 | 3,100 |
| 2022-04-13 | 410.00 | 422.00 | 410.00 | 422.00 | 312.67 | 50,500 |
| 2022-04-12 | 422.00 | 422.00 | 412.00 | 420.00 | 311.19 | 4,000 |
| 2022-04-11 | 416.00 | 422.00 | 408.00 | 422.00 | 312.67 | 1,900 |
| 2022-04-08 | 412.00 | 420.00 | 406.00 | 420.00 | 311.19 | 3,900 |
| 2022-04-07 | 422.00 | 422.00 | 402.00 | 414.00 | 306.74 | 18,300 |
| 2022-04-06 | 420.00 | 422.00 | 412.00 | 422.00 | 312.67 | 3,600 |
| 2022-04-05 | 418.00 | 422.00 | 418.00 | 422.00 | 312.67 | 1,700 |
| 2022-04-04 | 424.00 | 424.00 | 410.00 | 418.00 | 309.71 | 62,500 |
| 2022-04-01 | 428.00 | 428.00 | 414.00 | 424.00 | 314.15 | 1,400 |
| 2022-03-31 | 424.00 | 428.00 | 422.00 | 428.00 | 317.12 | 12,600 |
| 2022-03-30 | 418.00 | 430.00 | 418.00 | 426.00 | 315.63 | 14,100 |
| 2022-03-29 | 418.00 | 420.00 | 414.00 | 420.00 | 311.19 | 13,900 |
| 2022-03-28 | 416.00 | 422.00 | 412.00 | 418.00 | 309.71 | 2,000 |
| 2022-03-25 | 410.00 | 418.00 | 410.00 | 416.00 | 308.22 | 7,700 |
| 2022-03-24 | 400.00 | 424.00 | 400.00 | 424.00 | 314.15 | 15,400 |
| 2022-03-23 | 412.00 | 412.00 | 412.00 | 412.00 | 305.26 | 7,300 |
| 2022-03-22 | 404.00 | 418.00 | 400.00 | 412.00 | 305.26 | 20,800 |
| 2022-03-21 | 428.00 | 428.00 | 406.00 | 418.00 | 309.71 | 14,700 |
| 2022-03-18 | 416.00 | 428.00 | 388.00 | 428.00 | 317.12 | 4,400 |
| 2022-03-17 | 428.00 | 428.00 | 408.00 | 416.00 | 308.22 | 3,400 |
| 2022-03-16 | 428.00 | 428.00 | 400.00 | 420.00 | 311.19 | 3,400 |
| 2022-03-15 | 438.00 | 438.00 | 396.00 | 418.00 | 309.71 | 15,400 |
| 2022-03-14 | 438.00 | 438.00 | 410.00 | 424.00 | 314.15 | 18,700 |
| 2022-03-11 | 432.00 | 440.00 | 402.00 | 440.00 | 326.01 | 11,000 |
| 2022-03-10 | 424.00 | 434.00 | 418.00 | 432.00 | 320.08 | 11,500 |
| 2022-03-09 | 420.00 | 440.00 | 420.00 | 422.00 | 312.67 | 6,000 |
| 2022-03-08 | 418.00 | 422.00 | 394.00 | 422.00 | 312.67 | 10,600 |
| 2022-03-07 | 420.00 | 420.00 | 420.00 | 420.00 | 311.19 | 1,700 |
| 2022-03-04 | 444.00 | 444.00 | 422.00 | 440.00 | 326.01 | 3,400 |
| 2022-03-02 | 444.00 | 448.00 | 444.00 | 444.00 | 328.97 | 2,500 |
| 2022-03-01 | 448.00 | 448.00 | 422.00 | 438.00 | 324.52 | 3,900 |
| 2022-02-25 | 448.00 | 448.00 | 420.00 | 448.00 | 331.93 | 11,200 |
| 2022-02-24 | 420.00 | 452.00 | 420.00 | 448.00 | 331.93 | 3,700 |
| 2022-02-23 | 436.00 | 436.00 | 432.00 | 432.00 | 320.08 | 600 |
| 2022-02-22 | 436.00 | 436.00 | 436.00 | 436.00 | 323.04 | 600 |
| 2022-02-21 | 442.00 | 442.00 | 426.00 | 436.00 | 323.04 | 700 |
| 2022-02-18 | 450.00 | 452.00 | 440.00 | 446.00 | 330.45 | 2,400 |
| 2022-02-17 | 440.00 | 452.00 | 440.00 | 452.00 | 334.90 | 3,000 |
| 2022-02-16 | 440.00 | 446.00 | 420.00 | 440.00 | 326.01 | 22,300 |
| 2022-02-15 | 416.00 | 440.00 | 410.00 | 440.00 | 326.01 | 5,300 |
| 2022-02-14 | 432.00 | 442.00 | 412.00 | 434.00 | 321.56 | 56,200 |
| 2022-02-11 | 436.00 | 436.00 | 426.00 | 434.00 | 321.56 | 1,800 |
| 2022-02-10 | 428.00 | 428.00 | 428.00 | 428.00 | 317.12 | 300 |
| 2022-02-09 | 440.00 | 440.00 | 420.00 | 420.00 | 311.19 | 5,000 |
| 2022-02-08 | 438.00 | 438.00 | 436.00 | 438.00 | 324.52 | 2,400 |
| 2022-02-07 | 440.00 | 440.00 | 440.00 | 440.00 | 326.01 | 0 |
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.