Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 700.00 | 700.00 | 605.00 | 670.00 | 623.36 | 280,300 |
| 2025-08-12 | 655.00 | 700.00 | 650.00 | 695.00 | 646.62 | 1,139,600 |
| 2025-08-11 | 625.00 | 660.00 | 620.00 | 650.00 | 604.75 | 507,400 |
| 2025-08-08 | 630.00 | 645.00 | 620.00 | 625.00 | 581.49 | 177,900 |
| 2025-08-07 | 625.00 | 645.00 | 620.00 | 630.00 | 586.14 | 147,700 |
| 2025-08-06 | 605.00 | 635.00 | 600.00 | 635.00 | 590.79 | 464,400 |
| 2025-08-05 | 605.00 | 605.00 | 590.00 | 605.00 | 562.88 | 618,800 |
| 2025-08-04 | 615.00 | 615.00 | 600.00 | 605.00 | 562.88 | 412,700 |
| 2025-08-01 | 595.00 | 615.00 | 595.00 | 615.00 | 572.19 | 423,600 |
| 2025-07-31 | 585.00 | 600.00 | 585.00 | 595.00 | 553.58 | 426,900 |
| 2025-07-30 | 615.00 | 625.00 | 575.00 | 585.00 | 544.27 | 878,400 |
| 2025-07-29 | 610.00 | 635.00 | 595.00 | 625.00 | 581.49 | 910,400 |
| 2025-07-28 | 595.00 | 600.00 | 595.00 | 595.00 | 553.58 | 348,900 |
| 2025-07-25 | 605.00 | 605.00 | 590.00 | 595.00 | 553.58 | 132,800 |
| 2025-07-24 | 590.00 | 605.00 | 585.00 | 600.00 | 558.23 | 442,100 |
| 2025-07-23 | 575.00 | 590.00 | 565.00 | 585.00 | 544.27 | 614,600 |
| 2025-07-22 | 610.00 | 610.00 | 565.00 | 570.00 | 530.32 | 1,061,000 |
| 2025-07-21 | 595.00 | 605.00 | 565.00 | 605.00 | 562.88 | 609,100 |
| 2025-07-18 | 600.00 | 600.00 | 580.00 | 595.00 | 553.58 | 672,000 |
| 2025-07-17 | 600.00 | 605.00 | 600.00 | 600.00 | 558.23 | 161,100 |
| 2025-07-16 | 590.00 | 605.00 | 580.00 | 600.00 | 558.23 | 326,500 |
| 2025-07-15 | 600.00 | 600.00 | 585.00 | 590.00 | 548.93 | 386,100 |
| 2025-07-14 | 595.00 | 600.00 | 585.00 | 595.00 | 553.58 | 228,300 |
| 2025-07-11 | 585.00 | 600.00 | 575.00 | 600.00 | 558.23 | 173,800 |
| 2025-07-10 | 600.00 | 600.00 | 580.00 | 590.00 | 548.93 | 233,400 |
| 2025-07-09 | 580.00 | 635.00 | 580.00 | 605.00 | 562.88 | 271,200 |
| 2025-07-08 | 580.00 | 585.00 | 560.00 | 575.00 | 534.97 | 286,100 |
| 2025-07-07 | 640.00 | 640.00 | 575.00 | 580.00 | 539.62 | 187,200 |
| 2025-07-04 | 570.00 | 650.00 | 555.00 | 650.00 | 604.75 | 253,700 |
| 2025-07-03 | 565.00 | 595.00 | 560.00 | 585.00 | 544.27 | 42,800 |
| 2025-07-02 | 570.00 | 570.00 | 560.00 | 565.00 | 525.67 | 12,100 |
| 2025-07-01 | 580.00 | 600.00 | 560.00 | 570.00 | 530.32 | 1,474,700 |
| 2025-06-30 | 585.00 | 590.00 | 585.00 | 590.00 | 548.93 | 72,600 |
| 2025-06-26 | 580.00 | 590.00 | 570.00 | 590.00 | 548.93 | 92,000 |
| 2025-06-25 | 585.00 | 600.00 | 565.00 | 580.00 | 539.62 | 85,700 |
| 2025-06-24 | 570.00 | 600.00 | 555.00 | 585.00 | 544.27 | 111,600 |
| 2025-06-23 | 585.00 | 585.00 | 555.00 | 570.00 | 530.32 | 244,500 |
| 2025-06-20 | 590.00 | 590.00 | 570.00 | 585.00 | 544.27 | 118,200 |
| 2025-06-19 | 595.00 | 605.00 | 570.00 | 590.00 | 548.93 | 210,100 |
| 2025-06-18 | 590.00 | 605.00 | 585.00 | 595.00 | 553.58 | 105,300 |
| 2025-06-17 | 600.00 | 625.00 | 590.00 | 600.00 | 558.23 | 68,500 |
| 2025-06-16 | 600.00 | 610.00 | 590.00 | 600.00 | 558.23 | 234,200 |
| 2025-06-13 | 600.00 | 610.00 | 595.00 | 610.00 | 567.53 | 23,400 |
| 2025-06-12 | 615.00 | 615.00 | 595.00 | 600.00 | 558.23 | 172,800 |
| 2025-06-11 | 610.00 | 630.00 | 610.00 | 615.00 | 572.19 | 111,400 |
| 2025-06-10 | 600.00 | 630.00 | 590.00 | 630.00 | 586.14 | 162,600 |
| 2025-06-05 | 605.00 | 620.00 | 600.00 | 610.00 | 567.53 | 43,600 |
| 2025-06-04 | 615.00 | 620.00 | 595.00 | 610.00 | 567.53 | 134,200 |
| 2025-06-03 | 625.00 | 650.00 | 620.00 | 620.00 | 555.44 | 127,800 |
| 2025-06-02 | 650.00 | 650.00 | 615.00 | 625.00 | 559.92 | 54,300 |
| 2025-05-28 | 650.00 | 660.00 | 615.00 | 635.00 | 568.88 | 212,300 |
| 2025-05-27 | 640.00 | 660.00 | 625.00 | 650.00 | 582.31 | 52,700 |
| 2025-05-26 | 625.00 | 665.00 | 625.00 | 635.00 | 568.88 | 170,100 |
| 2025-05-23 | 625.00 | 635.00 | 625.00 | 625.00 | 559.92 | 26,900 |
| 2025-05-22 | 640.00 | 650.00 | 615.00 | 640.00 | 573.36 | 86,500 |
| 2025-05-21 | 650.00 | 665.00 | 630.00 | 635.00 | 568.88 | 142,100 |
| 2025-05-20 | 670.00 | 670.00 | 635.00 | 650.00 | 582.31 | 87,900 |
| 2025-05-19 | 645.00 | 675.00 | 645.00 | 660.00 | 591.27 | 75,700 |
| 2025-05-16 | 635.00 | 675.00 | 635.00 | 645.00 | 577.84 | 501,800 |
| 2025-05-15 | 615.00 | 645.00 | 610.00 | 635.00 | 568.88 | 158,200 |
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.