Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 590.00 | 590.00 | 565.00 | 580.00 | 519.60 | 106,000 |
| 2025-02-03 | 585.00 | 590.00 | 565.00 | 590.00 | 528.56 | 153,300 |
| 2025-01-31 | 575.00 | 585.00 | 575.00 | 585.00 | 524.08 | 9,200 |
| 2025-01-30 | 580.00 | 585.00 | 565.00 | 580.00 | 519.60 | 451,100 |
| 2025-01-24 | 580.00 | 590.00 | 560.00 | 580.00 | 519.60 | 1,414,100 |
| 2025-01-23 | 575.00 | 580.00 | 560.00 | 575.00 | 515.12 | 868,000 |
| 2025-01-22 | 585.00 | 590.00 | 540.00 | 575.00 | 515.12 | 316,500 |
| 2025-01-21 | 580.00 | 590.00 | 580.00 | 590.00 | 528.56 | 263,100 |
| 2025-01-20 | 590.00 | 595.00 | 570.00 | 585.00 | 524.08 | 830,600 |
| 2025-01-17 | 580.00 | 590.00 | 575.00 | 575.00 | 515.12 | 110,400 |
| 2025-01-16 | 580.00 | 600.00 | 550.00 | 590.00 | 528.56 | 703,600 |
| 2025-01-15 | 595.00 | 595.00 | 580.00 | 580.00 | 519.60 | 14,700 |
| 2025-01-14 | 590.00 | 600.00 | 570.00 | 585.00 | 524.08 | 1,644,900 |
| 2025-01-13 | 580.00 | 585.00 | 570.00 | 570.00 | 510.64 | 131,700 |
| 2025-01-10 | 575.00 | 590.00 | 560.00 | 590.00 | 528.56 | 743,800 |
| 2025-01-09 | 585.00 | 585.00 | 560.00 | 575.00 | 515.12 | 270,500 |
| 2025-01-08 | 585.00 | 595.00 | 565.00 | 580.00 | 519.60 | 298,900 |
| 2025-01-07 | 605.00 | 610.00 | 565.00 | 585.00 | 524.08 | 184,100 |
| 2025-01-06 | 605.00 | 610.00 | 580.00 | 605.00 | 542.00 | 202,100 |
| 2025-01-03 | 595.00 | 600.00 | 590.00 | 590.00 | 528.56 | 6,600 |
| 2025-01-02 | 585.00 | 605.00 | 575.00 | 595.00 | 533.04 | 49,000 |
| 2024-12-30 | 610.00 | 620.00 | 570.00 | 585.00 | 524.08 | 197,000 |
| 2024-12-27 | 590.00 | 625.00 | 585.00 | 610.00 | 546.48 | 412,900 |
| 2024-12-24 | 580.00 | 590.00 | 560.00 | 590.00 | 528.56 | 662,100 |
| 2024-12-23 | 580.00 | 580.00 | 565.00 | 580.00 | 519.60 | 359,800 |
| 2024-12-20 | 565.00 | 580.00 | 560.00 | 580.00 | 519.60 | 271,100 |
| 2024-12-19 | 560.00 | 580.00 | 550.00 | 565.00 | 506.17 | 138,300 |
| 2024-12-18 | 565.00 | 585.00 | 545.00 | 560.00 | 501.69 | 118,200 |
| 2024-12-17 | 580.00 | 585.00 | 560.00 | 565.00 | 506.17 | 478,500 |
| 2024-12-16 | 585.00 | 590.00 | 565.00 | 580.00 | 519.60 | 63,500 |
| 2024-12-13 | 600.00 | 600.00 | 560.00 | 580.00 | 519.60 | 833,900 |
| 2024-12-12 | 605.00 | 605.00 | 580.00 | 605.00 | 542.00 | 871,200 |
| 2024-12-11 | 595.00 | 615.00 | 580.00 | 600.00 | 537.52 | 525,000 |
| 2024-12-10 | 590.00 | 610.00 | 560.00 | 595.00 | 533.04 | 933,600 |
| 2024-12-09 | 615.00 | 625.00 | 575.00 | 590.00 | 528.56 | 1,701,200 |
| 2024-12-06 | 630.00 | 650.00 | 600.00 | 610.00 | 546.48 | 853,300 |
| 2024-12-05 | 650.00 | 665.00 | 600.00 | 630.00 | 564.40 | 678,800 |
| 2024-12-04 | 635.00 | 650.00 | 595.00 | 650.00 | 582.31 | 1,105,800 |
| 2024-12-03 | 630.00 | 635.00 | 600.00 | 635.00 | 568.88 | 478,800 |
| 2024-12-02 | 650.00 | 700.00 | 590.00 | 610.00 | 546.48 | 1,996,900 |
| 2024-11-29 | 630.00 | 700.00 | 630.00 | 650.00 | 582.31 | 392,100 |
| 2024-11-28 | 660.00 | 660.00 | 600.00 | 615.00 | 550.96 | 192,800 |
| 2024-11-26 | 680.00 | 680.00 | 610.00 | 660.00 | 591.27 | 212,500 |
| 2024-11-25 | 705.00 | 705.00 | 650.00 | 680.00 | 609.19 | 43,200 |
| 2024-11-22 | 695.00 | 700.00 | 665.00 | 680.00 | 609.19 | 26,400 |
| 2024-11-21 | 690.00 | 705.00 | 670.00 | 705.00 | 631.59 | 1,160,700 |
| 2024-11-20 | 655.00 | 700.00 | 645.00 | 690.00 | 618.15 | 275,100 |
| 2024-11-19 | 615.00 | 660.00 | 570.00 | 660.00 | 591.27 | 713,200 |
| 2024-11-18 | 660.00 | 680.00 | 565.00 | 620.00 | 555.44 | 979,100 |
| 2024-11-15 | 680.00 | 710.00 | 610.00 | 645.00 | 564.40 | 563,800 |
| 2024-11-14 | 690.00 | 690.00 | 650.00 | 680.00 | 595.02 | 176,300 |
| 2024-11-13 | 680.00 | 690.00 | 650.00 | 690.00 | 603.77 | 511,300 |
| 2024-11-12 | 680.00 | 685.00 | 635.00 | 680.00 | 595.02 | 156,100 |
| 2024-11-11 | 700.00 | 705.00 | 660.00 | 680.00 | 595.02 | 444,700 |
| 2024-11-08 | 700.00 | 710.00 | 615.00 | 685.00 | 599.40 | 990,900 |
| 2024-11-07 | 700.00 | 710.00 | 685.00 | 685.00 | 599.40 | 238,600 |
| 2024-11-06 | 700.00 | 710.00 | 685.00 | 700.00 | 612.52 | 562,800 |
| 2024-11-05 | 715.00 | 715.00 | 680.00 | 700.00 | 612.52 | 665,000 |
| 2024-11-04 | 700.00 | 715.00 | 690.00 | 715.00 | 625.65 | 394,700 |
| 2024-11-01 | 705.00 | 710.00 | 695.00 | 705.00 | 616.90 | 405,000 |
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.