Kurniamitra Duta Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	440.00	440.00	420.00	440.00	326.01	600
2022-02-03	440.00	440.00	440.00	440.00	326.01	300
2022-02-02	440.00	440.00	440.00	440.00	326.01	600
2022-01-31	440.00	440.00	420.00	438.00	324.52	5,000
2022-01-28	420.00	440.00	412.00	436.00	323.04	13,200
2022-01-27	442.00	442.00	408.00	418.00	309.71	26,800
2022-01-26	440.00	440.00	416.00	422.00	312.67	2,200
2022-01-25	424.00	442.00	416.00	440.00	326.01	8,500
2022-01-24	436.00	442.00	420.00	420.00	311.19	2,900
2022-01-21	430.00	436.00	430.00	436.00	323.04	6,900
2022-01-20	436.00	438.00	436.00	438.00	324.52	3,100
2022-01-19	432.00	442.00	426.00	442.00	327.49	10,300
2022-01-18	434.00	434.00	426.00	432.00	320.08	1,200
2022-01-17	428.00	434.00	426.00	426.00	315.63	6,200
2022-01-14	440.00	440.00	418.00	428.00	317.12	1,400
2022-01-13	436.00	436.00	420.00	420.00	311.19	5,500
2022-01-12	426.00	428.00	416.00	416.00	308.22	5,600
2022-01-11	432.00	432.00	416.00	426.00	315.63	19,600
2022-01-10	434.00	434.00	434.00	434.00	321.56	500
2022-01-07	428.00	434.00	420.00	430.00	318.60	13,700
2022-01-06	420.00	434.00	420.00	430.00	318.60	6,700
2022-01-05	428.00	434.00	408.00	430.00	318.60	74,000
2022-01-04	430.00	434.00	428.00	428.00	317.12	22,100
2022-01-03	432.00	432.00	426.00	430.00	318.60	10,000
2021-12-30	436.00	440.00	412.00	434.00	321.56	123,900
2021-12-29	430.00	440.00	420.00	440.00	326.01	56,200
2021-12-28	440.00	440.00	440.00	440.00	326.01	1,100
2021-12-27	448.00	448.00	420.00	438.00	324.52	14,800
2021-12-24	458.00	458.00	438.00	450.00	333.42	4,600
2021-12-23	458.00	458.00	428.00	438.00	324.52	15,600
2021-12-22	460.00	460.00	410.00	458.00	339.34	138,700
2021-12-21	460.00	460.00	430.00	440.00	326.01	33,400
2021-12-20	444.00	444.00	440.00	440.00	326.01	11,500
2021-12-17	458.00	460.00	458.00	460.00	340.82	10,000
2021-12-16	454.00	460.00	452.00	460.00	340.82	15,100
2021-12-15	466.00	466.00	446.00	458.00	339.34	6,500
2021-12-14	450.00	468.00	442.00	446.00	330.45	4,800
2021-12-13	466.00	468.00	436.00	442.00	327.49	74,500
2021-12-10	456.00	468.00	456.00	468.00	346.75	7,400
2021-12-09	458.00	460.00	444.00	456.00	337.86	1,600
2021-12-08	450.00	460.00	424.00	458.00	339.34	43,400
2021-12-07	480.00	480.00	446.00	446.00	330.45	1,800
2021-12-06	472.00	472.00	448.00	460.00	340.82	4,000
2021-12-03	468.00	468.00	432.00	452.00	334.90	9,200
2021-12-02	480.00	480.00	430.00	440.00	326.01	6,200
2021-12-01	480.00	480.00	452.00	460.00	340.82	6,600
2021-11-30	458.00	468.00	438.00	460.00	340.82	8,000
2021-11-29	462.00	470.00	430.00	438.00	324.52	32,400
2021-11-26	480.00	480.00	440.00	442.00	327.49	12,200
2021-11-25	474.00	474.00	440.00	460.00	340.82	150,100
2021-11-24	478.00	492.00	452.00	454.00	336.38	64,400
2021-11-23	474.00	480.00	452.00	452.00	334.90	83,900
2021-11-22	470.00	480.00	450.00	480.00	355.64	36,800
2021-11-19	476.00	476.00	446.00	450.00	333.42	48,300
2021-11-18	480.00	480.00	456.00	478.00	354.16	4,800
2021-11-17	476.00	484.00	456.00	460.00	340.82	7,400
2021-11-16	488.00	488.00	456.00	456.00	337.86	83,700
2021-11-15	488.00	490.00	488.00	490.00	363.05	2,800
2021-11-12	498.00	498.00	490.00	490.00	363.05	2,100
2021-11-11	490.00	490.00	490.00	490.00	363.05	400

← NewerPage 20 of 21 · 1,215 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.