Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 710.00 | 710.00 | 695.00 | 700.00 | 651.27 | 109,900 |
| 2025-11-04 | 705.00 | 720.00 | 695.00 | 715.00 | 665.22 | 236,500 |
| 2025-11-03 | 695.00 | 700.00 | 690.00 | 700.00 | 651.27 | 95,100 |
| 2025-10-31 | 715.00 | 715.00 | 690.00 | 695.00 | 646.62 | 36,600 |
| 2025-10-30 | 730.00 | 730.00 | 705.00 | 715.00 | 665.22 | 48,100 |
| 2025-10-29 | 710.00 | 745.00 | 705.00 | 730.00 | 679.18 | 421,000 |
| 2025-10-28 | 710.00 | 745.00 | 625.00 | 700.00 | 651.27 | 1,152,800 |
| 2025-10-27 | 715.00 | 715.00 | 665.00 | 700.00 | 651.27 | 85,700 |
| 2025-10-24 | 715.00 | 720.00 | 685.00 | 695.00 | 646.62 | 175,000 |
| 2025-10-23 | 705.00 | 735.00 | 670.00 | 710.00 | 660.57 | 165,300 |
| 2025-10-22 | 650.00 | 740.00 | 650.00 | 700.00 | 651.27 | 1,145,600 |
| 2025-10-21 | 645.00 | 665.00 | 625.00 | 645.00 | 600.10 | 29,300 |
| 2025-10-20 | 630.00 | 645.00 | 625.00 | 645.00 | 600.10 | 186,300 |
| 2025-10-17 | 640.00 | 640.00 | 630.00 | 630.00 | 586.14 | 3,100 |
| 2025-10-16 | 650.00 | 650.00 | 625.00 | 635.00 | 590.79 | 117,700 |
| 2025-10-15 | 650.00 | 680.00 | 625.00 | 625.00 | 581.49 | 22,400 |
| 2025-10-14 | 665.00 | 665.00 | 630.00 | 635.00 | 590.79 | 60,200 |
| 2025-10-13 | 635.00 | 685.00 | 625.00 | 665.00 | 618.70 | 428,400 |
| 2025-10-10 | 625.00 | 640.00 | 625.00 | 635.00 | 590.79 | 187,600 |
| 2025-10-09 | 635.00 | 635.00 | 620.00 | 630.00 | 586.14 | 240,200 |
| 2025-10-08 | 640.00 | 640.00 | 620.00 | 635.00 | 590.79 | 273,700 |
| 2025-10-07 | 635.00 | 640.00 | 620.00 | 635.00 | 590.79 | 449,100 |
| 2025-10-06 | 630.00 | 640.00 | 620.00 | 635.00 | 590.79 | 230,700 |
| 2025-10-03 | 635.00 | 640.00 | 630.00 | 630.00 | 586.14 | 130,100 |
| 2025-10-02 | 630.00 | 640.00 | 630.00 | 630.00 | 586.14 | 59,700 |
| 2025-10-01 | 645.00 | 645.00 | 630.00 | 640.00 | 595.44 | 43,500 |
| 2025-09-30 | 650.00 | 650.00 | 630.00 | 645.00 | 600.10 | 184,000 |
| 2025-09-29 | 640.00 | 645.00 | 630.00 | 635.00 | 590.79 | 75,700 |
| 2025-09-26 | 625.00 | 650.00 | 605.00 | 640.00 | 595.44 | 124,900 |
| 2025-09-25 | 640.00 | 640.00 | 625.00 | 635.00 | 590.79 | 136,400 |
| 2025-09-24 | 640.00 | 640.00 | 625.00 | 635.00 | 590.79 | 88,000 |
| 2025-09-23 | 640.00 | 645.00 | 630.00 | 630.00 | 586.14 | 89,100 |
| 2025-09-22 | 640.00 | 640.00 | 630.00 | 630.00 | 586.14 | 4,300 |
| 2025-09-19 | 625.00 | 660.00 | 625.00 | 640.00 | 595.44 | 107,000 |
| 2025-09-18 | 635.00 | 640.00 | 620.00 | 630.00 | 586.14 | 438,200 |
| 2025-09-17 | 630.00 | 630.00 | 615.00 | 625.00 | 581.49 | 869,300 |
| 2025-09-16 | 620.00 | 645.00 | 620.00 | 630.00 | 586.14 | 215,900 |
| 2025-09-15 | 620.00 | 660.00 | 610.00 | 630.00 | 586.14 | 401,500 |
| 2025-09-12 | 615.00 | 635.00 | 615.00 | 620.00 | 576.84 | 84,100 |
| 2025-09-11 | 625.00 | 630.00 | 615.00 | 630.00 | 586.14 | 529,500 |
| 2025-09-10 | 625.00 | 630.00 | 610.00 | 610.00 | 567.53 | 338,600 |
| 2025-09-09 | 630.00 | 640.00 | 605.00 | 625.00 | 581.49 | 751,900 |
| 2025-09-08 | 645.00 | 655.00 | 635.00 | 635.00 | 590.79 | 296,000 |
| 2025-09-05 | 635.00 | 635.00 | 635.00 | 635.00 | 590.79 | 0 |
| 2025-09-04 | 640.00 | 645.00 | 630.00 | 635.00 | 590.79 | 352,600 |
| 2025-09-03 | 645.00 | 650.00 | 630.00 | 640.00 | 595.44 | 48,200 |
| 2025-09-02 | 645.00 | 650.00 | 635.00 | 645.00 | 600.10 | 179,700 |
| 2025-09-01 | 620.00 | 660.00 | 595.00 | 630.00 | 586.14 | 812,000 |
| 2025-08-29 | 640.00 | 650.00 | 625.00 | 630.00 | 586.14 | 127,800 |
| 2025-08-28 | 650.00 | 660.00 | 635.00 | 650.00 | 604.75 | 185,700 |
| 2025-08-27 | 650.00 | 650.00 | 615.00 | 640.00 | 595.44 | 580,300 |
| 2025-08-26 | 655.00 | 655.00 | 640.00 | 645.00 | 600.10 | 331,000 |
| 2025-08-25 | 655.00 | 655.00 | 650.00 | 655.00 | 609.40 | 237,800 |
| 2025-08-22 | 650.00 | 675.00 | 650.00 | 655.00 | 609.40 | 155,600 |
| 2025-08-21 | 655.00 | 660.00 | 650.00 | 655.00 | 609.40 | 136,900 |
| 2025-08-20 | 635.00 | 650.00 | 635.00 | 650.00 | 604.75 | 300,900 |
| 2025-08-19 | 640.00 | 700.00 | 630.00 | 635.00 | 590.79 | 376,200 |
| 2025-08-18 | 645.00 | 645.00 | 645.00 | 645.00 | 600.10 | 0 |
| 2025-08-15 | 655.00 | 665.00 | 635.00 | 645.00 | 600.10 | 189,400 |
| 2025-08-14 | 685.00 | 685.00 | 640.00 | 655.00 | 609.40 | 308,800 |
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.