Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 645.00 | 645.00 | 590.00 | 600.00 | 570.57 | 718,500 |
| 2026-01-27 | 645.00 | 645.00 | 620.00 | 645.00 | 613.36 | 523,300 |
| 2026-01-26 | 645.00 | 655.00 | 625.00 | 645.00 | 613.36 | 360,600 |
| 2026-01-23 | 650.00 | 650.00 | 630.00 | 630.00 | 599.09 | 366,600 |
| 2026-01-22 | 650.00 | 650.00 | 635.00 | 635.00 | 603.85 | 91,400 |
| 2026-01-21 | 650.00 | 650.00 | 630.00 | 640.00 | 608.60 | 153,200 |
| 2026-01-20 | 640.00 | 660.00 | 625.00 | 650.00 | 618.11 | 448,500 |
| 2026-01-19 | 640.00 | 650.00 | 620.00 | 630.00 | 599.09 | 697,900 |
| 2026-01-16 | 635.00 | 635.00 | 635.00 | 635.00 | 603.85 | 0 |
| 2026-01-15 | 650.00 | 655.00 | 625.00 | 635.00 | 603.85 | 950,000 |
| 2026-01-14 | 665.00 | 675.00 | 630.00 | 635.00 | 603.85 | 1,442,600 |
| 2026-01-13 | 670.00 | 670.00 | 645.00 | 670.00 | 637.13 | 134,800 |
| 2026-01-12 | 675.00 | 675.00 | 660.00 | 665.00 | 632.38 | 93,500 |
| 2026-01-09 | 695.00 | 695.00 | 670.00 | 680.00 | 646.64 | 117,700 |
| 2026-01-08 | 680.00 | 690.00 | 675.00 | 680.00 | 646.64 | 543,100 |
| 2026-01-07 | 680.00 | 680.00 | 675.00 | 675.00 | 641.89 | 42,200 |
| 2026-01-06 | 675.00 | 680.00 | 665.00 | 670.00 | 637.13 | 220,500 |
| 2026-01-05 | 685.00 | 685.00 | 675.00 | 680.00 | 646.64 | 176,300 |
| 2026-01-02 | 680.00 | 690.00 | 675.00 | 680.00 | 646.64 | 90,000 |
| 2026-01-01 | 680.00 | 680.00 | 680.00 | 680.00 | 646.64 | 0 |
| 2025-12-31 | 680.00 | 680.00 | 680.00 | 680.00 | 646.64 | 0 |
| 2025-12-30 | 670.00 | 690.00 | 670.00 | 680.00 | 646.64 | 53,400 |
| 2025-12-29 | 680.00 | 685.00 | 630.00 | 670.00 | 637.13 | 196,700 |
| 2025-12-26 | 680.00 | 680.00 | 680.00 | 680.00 | 646.64 | 0 |
| 2025-12-25 | 680.00 | 680.00 | 680.00 | 680.00 | 646.64 | 0 |
| 2025-12-24 | 690.00 | 700.00 | 665.00 | 680.00 | 646.64 | 39,200 |
| 2025-12-23 | 680.00 | 680.00 | 670.00 | 680.00 | 646.64 | 308,300 |
| 2025-12-22 | 695.00 | 695.00 | 675.00 | 680.00 | 646.64 | 42,300 |
| 2025-12-19 | 690.00 | 705.00 | 680.00 | 695.00 | 660.91 | 133,000 |
| 2025-12-18 | 690.00 | 695.00 | 675.00 | 685.00 | 651.40 | 64,300 |
| 2025-12-17 | 695.00 | 695.00 | 660.00 | 690.00 | 656.15 | 324,000 |
| 2025-12-16 | 685.00 | 700.00 | 685.00 | 700.00 | 665.66 | 74,500 |
| 2025-12-15 | 670.00 | 695.00 | 670.00 | 685.00 | 651.40 | 223,400 |
| 2025-12-12 | 695.00 | 695.00 | 660.00 | 670.00 | 637.13 | 199,000 |
| 2025-12-11 | 710.00 | 710.00 | 680.00 | 695.00 | 660.91 | 33,300 |
| 2025-12-10 | 710.00 | 710.00 | 680.00 | 695.00 | 660.91 | 199,100 |
| 2025-12-09 | 705.00 | 715.00 | 685.00 | 710.00 | 675.17 | 440,400 |
| 2025-12-08 | 720.00 | 720.00 | 695.00 | 705.00 | 670.42 | 74,400 |
| 2025-12-05 | 730.00 | 740.00 | 630.00 | 695.00 | 660.91 | 2,444,700 |
| 2025-12-04 | 745.00 | 750.00 | 730.00 | 740.00 | 688.48 | 836,300 |
| 2025-12-03 | 720.00 | 745.00 | 715.00 | 745.00 | 693.13 | 2,205,700 |
| 2025-12-02 | 705.00 | 720.00 | 705.00 | 720.00 | 669.88 | 474,700 |
| 2025-12-01 | 710.00 | 715.00 | 695.00 | 705.00 | 655.92 | 713,600 |
| 2025-11-28 | 710.00 | 710.00 | 685.00 | 700.00 | 651.27 | 853,300 |
| 2025-11-27 | 710.00 | 715.00 | 695.00 | 695.00 | 646.62 | 33,500 |
| 2025-11-26 | 700.00 | 740.00 | 675.00 | 700.00 | 651.27 | 486,900 |
| 2025-11-25 | 700.00 | 700.00 | 685.00 | 690.00 | 641.96 | 203,000 |
| 2025-11-24 | 695.00 | 700.00 | 690.00 | 695.00 | 646.62 | 141,700 |
| 2025-11-21 | 685.00 | 700.00 | 680.00 | 695.00 | 646.62 | 130,300 |
| 2025-11-20 | 700.00 | 700.00 | 685.00 | 695.00 | 646.62 | 29,300 |
| 2025-11-19 | 680.00 | 715.00 | 675.00 | 700.00 | 651.27 | 303,200 |
| 2025-11-18 | 695.00 | 700.00 | 680.00 | 680.00 | 632.66 | 153,600 |
| 2025-11-17 | 695.00 | 700.00 | 680.00 | 695.00 | 646.62 | 86,300 |
| 2025-11-14 | 695.00 | 700.00 | 680.00 | 695.00 | 646.62 | 12,300 |
| 2025-11-13 | 695.00 | 695.00 | 680.00 | 695.00 | 646.62 | 9,200 |
| 2025-11-12 | 680.00 | 690.00 | 670.00 | 690.00 | 641.96 | 843,700 |
| 2025-11-11 | 715.00 | 715.00 | 650.00 | 680.00 | 632.66 | 842,300 |
| 2025-11-10 | 710.00 | 710.00 | 690.00 | 690.00 | 641.96 | 50,200 |
| 2025-11-07 | 710.00 | 710.00 | 695.00 | 710.00 | 660.57 | 14,400 |
| 2025-11-06 | 695.00 | 715.00 | 690.00 | 710.00 | 660.57 | 26,300 |
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.