Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 39,300 |
| 2026-07-24 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 50,500 |
| 2026-07-23 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 180,400 |
| 2026-07-22 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 65,500 |
| 2026-07-21 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 49,300 |
| 2026-07-20 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 209,200 |
| 2026-07-17 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 171,900 |
| 2026-07-16 | 530.00 | 550.00 | 525.00 | 535.00 | 535.00 | 231,200 |
| 2026-07-15 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2,200 |
| 2026-07-14 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 56,200 |
| 2026-07-13 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | 15,600 |
| 2026-07-10 | 525.00 | 545.00 | 515.00 | 545.00 | 545.00 | 36,100 |
| 2026-07-09 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 11,100 |
| 2026-07-08 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 70,000 |
| 2026-07-07 | 540.00 | 540.00 | 515.00 | 520.00 | 520.00 | 33,500 |
| 2026-07-06 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 47,900 |
| 2026-07-03 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 22,700 |
| 2026-07-02 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 2,400 |
| 2026-07-01 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | 51,900 |
| 2026-06-30 | 530.00 | 545.00 | 510.00 | 535.00 | 535.00 | 24,500 |
| 2026-06-29 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 49,200 |
| 2026-06-26 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | 5,900 |
| 2026-06-25 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 956,800 |
| 2026-06-24 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 21,600 |
| 2026-06-23 | 545.00 | 545.00 | 520.00 | 545.00 | 545.00 | 33,200 |
| 2026-06-22 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | 39,900 |
| 2026-06-19 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 5,300 |
| 2026-06-18 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 29,100 |
| 2026-06-17 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | 13,200 |
| 2026-06-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-06-15 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 114,500 |
| 2026-06-12 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 51,200 |
| 2026-06-11 | 515.00 | 545.00 | 515.00 | 525.00 | 525.00 | 35,300 |
| 2026-06-10 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 23,100 |
| 2026-06-09 | 570.00 | 570.00 | 500.00 | 530.00 | 530.00 | 104,200 |
| 2026-06-08 | 530.00 | 540.00 | 500.00 | 510.00 | 510.00 | 313,300 |
| 2026-06-05 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | 17,000 |
| 2026-06-04 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | 188,000 |
| 2026-06-03 | 560.00 | 560.00 | 525.00 | 530.00 | 504.00 | 139,200 |
| 2026-06-02 | 560.00 | 570.00 | 555.00 | 560.00 | 532.53 | 33,900 |
| 2026-06-01 | 560.00 | 560.00 | 560.00 | 560.00 | 532.53 | 0 |
| 2026-05-29 | 560.00 | 560.00 | 540.00 | 560.00 | 532.53 | 115,000 |
| 2026-05-28 | 560.00 | 560.00 | 560.00 | 560.00 | 532.53 | 0 |
| 2026-05-27 | 560.00 | 560.00 | 560.00 | 560.00 | 532.53 | 0 |
| 2026-05-26 | 560.00 | 565.00 | 550.00 | 560.00 | 532.53 | 63,800 |
| 2026-05-25 | 545.00 | 560.00 | 545.00 | 560.00 | 532.53 | 56,400 |
| 2026-05-22 | 530.00 | 545.00 | 525.00 | 540.00 | 513.51 | 71,400 |
| 2026-05-21 | 545.00 | 555.00 | 525.00 | 535.00 | 508.75 | 39,500 |
| 2026-05-20 | 545.00 | 545.00 | 525.00 | 540.00 | 513.51 | 97,900 |
| 2026-05-19 | 535.00 | 545.00 | 520.00 | 530.00 | 504.00 | 1,113,600 |
| 2026-05-18 | 570.00 | 570.00 | 535.00 | 560.00 | 532.53 | 383,500 |
| 2026-05-15 | 570.00 | 570.00 | 570.00 | 570.00 | 542.04 | 0 |
| 2026-05-14 | 570.00 | 570.00 | 570.00 | 570.00 | 542.04 | 0 |
| 2026-05-13 | 560.00 | 570.00 | 550.00 | 570.00 | 542.04 | 63,300 |
| 2026-05-12 | 570.00 | 580.00 | 555.00 | 560.00 | 532.53 | 143,300 |
| 2026-05-11 | 565.00 | 580.00 | 550.00 | 570.00 | 542.04 | 36,200 |
| 2026-05-08 | 565.00 | 575.00 | 555.00 | 565.00 | 537.28 | 79,000 |
| 2026-05-07 | 560.00 | 575.00 | 545.00 | 560.00 | 532.53 | 180,900 |
| 2026-05-06 | 555.00 | 565.00 | 555.00 | 565.00 | 537.28 | 16,200 |
| 2026-05-05 | 550.00 | 575.00 | 545.00 | 565.00 | 537.28 | 220,000 |
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.