Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 610.00 | 610.00 | 590.00 | 600.00 | 537.52 | 151,200 |
| 2025-05-09 | 605.00 | 605.00 | 600.00 | 605.00 | 542.00 | 29,800 |
| 2025-05-08 | 600.00 | 610.00 | 595.00 | 600.00 | 537.52 | 111,500 |
| 2025-05-07 | 610.00 | 610.00 | 600.00 | 605.00 | 542.00 | 91,300 |
| 2025-05-06 | 605.00 | 610.00 | 590.00 | 610.00 | 546.48 | 253,700 |
| 2025-05-05 | 615.00 | 615.00 | 580.00 | 605.00 | 542.00 | 299,400 |
| 2025-05-02 | 580.00 | 620.00 | 575.00 | 605.00 | 542.00 | 647,600 |
| 2025-04-30 | 580.00 | 580.00 | 550.00 | 580.00 | 519.60 | 519,400 |
| 2025-04-29 | 600.00 | 600.00 | 580.00 | 580.00 | 519.60 | 200,200 |
| 2025-04-28 | 600.00 | 605.00 | 580.00 | 600.00 | 537.52 | 146,500 |
| 2025-04-25 | 595.00 | 595.00 | 580.00 | 590.00 | 528.56 | 31,600 |
| 2025-04-24 | 635.00 | 635.00 | 575.00 | 580.00 | 519.60 | 509,000 |
| 2025-04-23 | 610.00 | 630.00 | 605.00 | 605.00 | 542.00 | 60,100 |
| 2025-04-22 | 610.00 | 615.00 | 600.00 | 610.00 | 546.48 | 191,900 |
| 2025-04-21 | 620.00 | 640.00 | 605.00 | 605.00 | 542.00 | 181,300 |
| 2025-04-17 | 640.00 | 640.00 | 615.00 | 625.00 | 559.92 | 25,100 |
| 2025-04-16 | 635.00 | 650.00 | 590.00 | 640.00 | 573.36 | 409,600 |
| 2025-04-15 | 630.00 | 635.00 | 615.00 | 635.00 | 568.88 | 74,700 |
| 2025-04-14 | 620.00 | 625.00 | 575.00 | 610.00 | 546.48 | 341,600 |
| 2025-04-11 | 560.00 | 640.00 | 555.00 | 610.00 | 546.48 | 362,300 |
| 2025-04-10 | 560.00 | 590.00 | 540.00 | 560.00 | 501.69 | 780,100 |
| 2025-04-09 | 550.00 | 565.00 | 535.00 | 555.00 | 497.21 | 498,800 |
| 2025-04-08 | 570.00 | 600.00 | 550.00 | 550.00 | 492.73 | 200,500 |
| 2025-03-27 | 620.00 | 620.00 | 600.00 | 620.00 | 555.44 | 82,400 |
| 2025-03-26 | 605.00 | 625.00 | 605.00 | 615.00 | 550.96 | 176,900 |
| 2025-03-25 | 650.00 | 650.00 | 610.00 | 620.00 | 555.44 | 29,500 |
| 2025-03-24 | 640.00 | 650.00 | 605.00 | 605.00 | 542.00 | 124,800 |
| 2025-03-21 | 680.00 | 680.00 | 625.00 | 650.00 | 582.31 | 148,300 |
| 2025-03-20 | 660.00 | 680.00 | 635.00 | 665.00 | 595.75 | 123,100 |
| 2025-03-19 | 620.00 | 670.00 | 620.00 | 640.00 | 573.36 | 60,200 |
| 2025-03-18 | 670.00 | 670.00 | 570.00 | 655.00 | 586.79 | 329,400 |
| 2025-03-17 | 680.00 | 690.00 | 630.00 | 665.00 | 595.75 | 285,200 |
| 2025-03-14 | 660.00 | 730.00 | 625.00 | 690.00 | 618.15 | 1,451,400 |
| 2025-03-13 | 675.00 | 675.00 | 655.00 | 660.00 | 591.27 | 117,800 |
| 2025-03-12 | 675.00 | 680.00 | 665.00 | 675.00 | 604.71 | 151,400 |
| 2025-03-11 | 675.00 | 690.00 | 655.00 | 675.00 | 604.71 | 390,300 |
| 2025-03-10 | 700.00 | 700.00 | 600.00 | 675.00 | 604.71 | 875,000 |
| 2025-03-07 | 595.00 | 700.00 | 595.00 | 690.00 | 618.15 | 1,869,200 |
| 2025-03-06 | 565.00 | 620.00 | 560.00 | 590.00 | 528.56 | 648,800 |
| 2025-03-05 | 535.00 | 570.00 | 535.00 | 555.00 | 497.21 | 197,900 |
| 2025-03-04 | 530.00 | 550.00 | 520.00 | 530.00 | 474.81 | 57,400 |
| 2025-03-03 | 535.00 | 550.00 | 515.00 | 530.00 | 474.81 | 267,600 |
| 2025-02-28 | 525.00 | 535.00 | 510.00 | 515.00 | 461.37 | 433,500 |
| 2025-02-27 | 535.00 | 555.00 | 520.00 | 535.00 | 479.29 | 275,200 |
| 2025-02-26 | 565.00 | 570.00 | 530.00 | 535.00 | 479.29 | 405,200 |
| 2025-02-25 | 560.00 | 565.00 | 525.00 | 565.00 | 506.17 | 208,300 |
| 2025-02-24 | 565.00 | 575.00 | 555.00 | 560.00 | 501.69 | 21,900 |
| 2025-02-21 | 565.00 | 570.00 | 555.00 | 555.00 | 497.21 | 247,400 |
| 2025-02-20 | 565.00 | 570.00 | 555.00 | 565.00 | 506.17 | 26,900 |
| 2025-02-19 | 570.00 | 580.00 | 560.00 | 565.00 | 506.17 | 138,000 |
| 2025-02-18 | 580.00 | 580.00 | 565.00 | 570.00 | 510.64 | 118,000 |
| 2025-02-17 | 575.00 | 580.00 | 560.00 | 580.00 | 519.60 | 29,000 |
| 2025-02-14 | 580.00 | 580.00 | 560.00 | 575.00 | 515.12 | 88,300 |
| 2025-02-13 | 580.00 | 585.00 | 570.00 | 585.00 | 524.08 | 38,600 |
| 2025-02-12 | 585.00 | 585.00 | 550.00 | 580.00 | 519.60 | 143,500 |
| 2025-02-11 | 585.00 | 590.00 | 570.00 | 575.00 | 515.12 | 27,400 |
| 2025-02-10 | 575.00 | 590.00 | 570.00 | 590.00 | 528.56 | 58,300 |
| 2025-02-07 | 575.00 | 590.00 | 575.00 | 580.00 | 519.60 | 150,900 |
| 2025-02-06 | 590.00 | 590.00 | 575.00 | 585.00 | 524.08 | 184,300 |
| 2025-02-05 | 580.00 | 590.00 | 565.00 | 590.00 | 528.56 | 402,600 |
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.