Kurniamitra Duta Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	565.00	565.00	540.00	550.00	523.02	387,600
2026-05-01	565.00	565.00	565.00	565.00	537.28	0
2026-04-30	595.00	595.00	545.00	565.00	537.28	686,100
2026-04-29	600.00	610.00	595.00	595.00	565.81	362,300
2026-04-28	605.00	610.00	585.00	600.00	570.57	86,100
2026-04-27	585.00	610.00	565.00	595.00	565.81	59,000
2026-04-24	585.00	615.00	585.00	590.00	561.06	169,400
2026-04-23	600.00	620.00	590.00	590.00	561.06	456,700
2026-04-22	615.00	615.00	600.00	605.00	575.32	147,900
2026-04-21	570.00	645.00	560.00	595.00	565.81	856,800
2026-04-20	585.00	600.00	540.00	560.00	532.53	744,800
2026-04-17	580.00	590.00	570.00	575.00	546.79	62,800
2026-04-16	580.00	590.00	570.00	580.00	551.55	43,300
2026-04-15	585.00	585.00	570.00	580.00	551.55	290,100
2026-04-14	585.00	590.00	575.00	585.00	556.30	187,000
2026-04-13	590.00	595.00	585.00	585.00	556.30	218,000
2026-04-10	600.00	605.00	580.00	595.00	565.81	130,500
2026-04-09	600.00	600.00	585.00	590.00	561.06	113,200
2026-04-08	595.00	600.00	585.00	600.00	570.57	145,700
2026-04-07	610.00	610.00	595.00	600.00	570.57	18,300
2026-04-06	600.00	615.00	590.00	595.00	565.81	52,100
2026-04-02	615.00	630.00	600.00	610.00	580.08	37,200
2026-04-01	600.00	625.00	590.00	615.00	584.83	193,900
2026-03-31	595.00	595.00	585.00	585.00	556.30	40,400
2026-03-30	595.00	600.00	590.00	600.00	570.57	49,400
2026-03-27	595.00	600.00	590.00	595.00	565.81	79,500
2026-03-26	605.00	625.00	600.00	600.00	570.57	111,500
2026-03-25	630.00	630.00	595.00	605.00	575.32	98,500
2026-03-17	600.00	630.00	600.00	630.00	599.09	139,200
2026-03-16	600.00	620.00	590.00	600.00	570.57	62,500
2026-03-13	625.00	625.00	605.00	610.00	580.08	134,300
2026-03-12	620.00	625.00	615.00	620.00	589.58	40,200
2026-03-11	610.00	635.00	610.00	615.00	584.83	75,700
2026-03-10	610.00	610.00	605.00	610.00	580.08	26,300
2026-03-09	595.00	610.00	585.00	605.00	575.32	250,600
2026-03-06	610.00	615.00	600.00	610.00	580.08	191,500
2026-03-05	615.00	620.00	605.00	615.00	584.83	16,500
2026-03-04	620.00	620.00	590.00	605.00	575.32	785,900
2026-03-03	605.00	625.00	605.00	615.00	584.83	139,300
2026-03-02	620.00	640.00	610.00	630.00	599.09	139,400
2026-02-27	620.00	650.00	620.00	640.00	608.60	143,000
2026-02-26	615.00	625.00	605.00	620.00	589.58	65,300
2026-02-25	635.00	640.00	605.00	610.00	580.08	491,500
2026-02-24	655.00	660.00	630.00	635.00	603.85	438,200
2026-02-23	635.00	660.00	635.00	660.00	627.62	232,400
2026-02-20	635.00	645.00	630.00	635.00	603.85	96,600
2026-02-19	625.00	650.00	615.00	635.00	603.85	275,800
2026-02-18	605.00	630.00	605.00	625.00	594.34	120,100
2026-02-13	575.00	605.00	570.00	600.00	570.57	1,229,400
2026-02-12	595.00	600.00	580.00	580.00	551.55	418,900
2026-02-11	600.00	600.00	585.00	590.00	561.06	603,600
2026-02-10	605.00	605.00	585.00	600.00	570.57	479,800
2026-02-09	595.00	600.00	590.00	600.00	570.57	137,200
2026-02-06	605.00	605.00	550.00	595.00	565.81	1,429,200
2026-02-05	600.00	600.00	585.00	595.00	565.81	425,500
2026-02-04	600.00	615.00	590.00	595.00	565.81	606,100
2026-02-03	610.00	610.00	590.00	600.00	570.57	530,700
2026-02-02	610.00	610.00	580.00	590.00	561.06	563,800
2026-01-30	620.00	640.00	600.00	605.00	575.32	659,700
2026-01-29	640.00	660.00	550.00	600.00	570.57	1,312,900

← NewerPage 3 of 5 · 253 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.