Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 490.00 | 490.00 | 490.00 | 490.00 | 363.05 | 400 |
| 2021-11-10 | 490.00 | 490.00 | 470.00 | 490.00 | 363.05 | 7,800 |
| 2021-11-09 | 492.00 | 492.00 | 462.00 | 488.00 | 361.57 | 128,400 |
| 2021-11-08 | 494.00 | 500.00 | 494.00 | 494.00 | 366.02 | 16,800 |
| 2021-11-05 | 494.00 | 494.00 | 494.00 | 494.00 | 366.02 | 500 |
| 2021-11-04 | 488.00 | 494.00 | 484.00 | 494.00 | 366.02 | 18,700 |
| 2021-11-03 | 500.00 | 500.00 | 454.00 | 492.00 | 364.53 | 125,300 |
| 2021-11-02 | 510.00 | 510.00 | 456.00 | 488.00 | 361.57 | 188,700 |
| 2021-11-01 | 500.00 | 505.00 | 490.00 | 490.00 | 363.05 | 19,600 |
| 2021-10-29 | 500.00 | 500.00 | 498.00 | 500.00 | 370.46 | 82,300 |
| 2021-10-28 | 500.00 | 505.00 | 498.00 | 498.00 | 368.98 | 770,500 |
| 2021-10-27 | 510.00 | 510.00 | 492.00 | 498.00 | 368.98 | 2,700,600 |
| 2021-10-26 | 498.00 | 500.00 | 492.00 | 492.00 | 364.53 | 232,000 |
| 2021-10-25 | 505.00 | 505.00 | 498.00 | 500.00 | 370.46 | 444,300 |
| 2021-10-22 | 500.00 | 500.00 | 498.00 | 500.00 | 370.46 | 213,900 |
| 2021-10-21 | 510.00 | 510.00 | 490.00 | 500.00 | 370.46 | 568,800 |
| 2021-10-19 | 488.00 | 500.00 | 470.00 | 490.00 | 363.05 | 292,800 |
| 2021-10-18 | 490.00 | 494.00 | 464.00 | 468.00 | 346.75 | 62,700 |
| 2021-10-15 | 500.00 | 500.00 | 494.00 | 496.00 | 367.50 | 110,900 |
| 2021-10-14 | 500.00 | 500.00 | 496.00 | 496.00 | 367.50 | 2,600 |
← NewerPage 21 of 21 · 1,220 trading days
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.