Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 700.00 | 715.00 | 700.00 | 705.00 | 616.90 | 1,044,700 |
| 2024-10-30 | 705.00 | 710.00 | 700.00 | 710.00 | 621.27 | 62,500 |
| 2024-10-29 | 705.00 | 720.00 | 700.00 | 700.00 | 612.52 | 196,700 |
| 2024-10-28 | 705.00 | 715.00 | 705.00 | 705.00 | 616.90 | 153,100 |
| 2024-10-25 | 705.00 | 710.00 | 695.00 | 705.00 | 616.90 | 329,500 |
| 2024-10-24 | 705.00 | 705.00 | 700.00 | 705.00 | 616.90 | 148,500 |
| 2024-10-23 | 700.00 | 705.00 | 695.00 | 705.00 | 616.90 | 217,000 |
| 2024-10-22 | 710.00 | 720.00 | 700.00 | 700.00 | 612.52 | 395,000 |
| 2024-10-21 | 700.00 | 710.00 | 690.00 | 710.00 | 621.27 | 590,800 |
| 2024-10-18 | 700.00 | 705.00 | 695.00 | 695.00 | 608.15 | 221,600 |
| 2024-10-17 | 705.00 | 715.00 | 695.00 | 705.00 | 616.90 | 466,700 |
| 2024-10-16 | 710.00 | 710.00 | 700.00 | 710.00 | 621.27 | 195,000 |
| 2024-10-15 | 710.00 | 715.00 | 695.00 | 710.00 | 621.27 | 149,000 |
| 2024-10-14 | 715.00 | 720.00 | 705.00 | 715.00 | 625.65 | 358,900 |
| 2024-10-11 | 720.00 | 720.00 | 700.00 | 715.00 | 625.65 | 143,200 |
| 2024-10-10 | 710.00 | 720.00 | 695.00 | 720.00 | 630.02 | 201,300 |
| 2024-10-09 | 740.00 | 740.00 | 705.00 | 710.00 | 621.27 | 342,500 |
| 2024-10-08 | 715.00 | 725.00 | 690.00 | 715.00 | 625.65 | 987,400 |
| 2024-10-07 | 705.00 | 740.00 | 695.00 | 715.00 | 625.65 | 515,900 |
| 2024-10-04 | 700.00 | 715.00 | 690.00 | 710.00 | 621.27 | 412,000 |
| 2024-10-03 | 695.00 | 700.00 | 680.00 | 700.00 | 612.52 | 362,500 |
| 2024-10-02 | 710.00 | 710.00 | 685.00 | 695.00 | 608.15 | 1,422,300 |
| 2024-10-01 | 720.00 | 720.00 | 695.00 | 705.00 | 616.90 | 1,597,300 |
| 2024-09-30 | 725.00 | 750.00 | 690.00 | 720.00 | 630.02 | 2,412,600 |
| 2024-09-27 | 725.00 | 750.00 | 715.00 | 720.00 | 630.02 | 1,608,300 |
| 2024-09-26 | 765.00 | 795.00 | 710.00 | 725.00 | 634.40 | 4,396,200 |
| 2024-09-25 | 735.00 | 780.00 | 700.00 | 765.00 | 669.40 | 2,313,400 |
| 2024-09-24 | 800.00 | 810.00 | 700.00 | 730.00 | 638.77 | 4,578,400 |
| 2024-09-23 | 850.00 | 855.00 | 765.00 | 800.00 | 700.03 | 3,665,300 |
| 2024-09-20 | 900.00 | 900.00 | 820.00 | 850.00 | 743.78 | 3,996,500 |
| 2024-09-19 | 845.00 | 900.00 | 805.00 | 880.00 | 770.03 | 6,822,000 |
| 2024-09-18 | 750.00 | 860.00 | 750.00 | 830.00 | 726.28 | 10,199,900 |
| 2024-09-17 | 700.00 | 820.00 | 665.00 | 735.00 | 643.15 | 20,337,200 |
| 2024-09-13 | 615.00 | 705.00 | 615.00 | 700.00 | 612.52 | 27,044,700 |
| 2024-09-12 | 458.00 | 565.00 | 442.00 | 565.00 | 494.39 | 25,188,800 |
| 2024-09-11 | 472.00 | 482.00 | 452.00 | 452.00 | 395.52 | 117,200 |
| 2024-09-10 | 482.00 | 484.00 | 464.00 | 472.00 | 413.02 | 74,600 |
| 2024-09-09 | 482.00 | 490.00 | 472.00 | 482.00 | 421.77 | 32,000 |
| 2024-09-06 | 484.00 | 486.00 | 482.00 | 482.00 | 421.77 | 9,700 |
| 2024-09-05 | 482.00 | 486.00 | 478.00 | 484.00 | 423.52 | 12,800 |
| 2024-09-04 | 484.00 | 494.00 | 476.00 | 482.00 | 421.77 | 20,900 |
| 2024-09-03 | 478.00 | 480.00 | 474.00 | 480.00 | 420.02 | 63,500 |
| 2024-09-02 | 474.00 | 484.00 | 474.00 | 478.00 | 418.27 | 23,000 |
| 2024-08-30 | 476.00 | 480.00 | 460.00 | 474.00 | 414.77 | 94,700 |
| 2024-08-29 | 472.00 | 478.00 | 472.00 | 474.00 | 414.77 | 3,400 |
| 2024-08-28 | 472.00 | 490.00 | 470.00 | 470.00 | 411.27 | 11,100 |
| 2024-08-27 | 468.00 | 474.00 | 468.00 | 468.00 | 409.52 | 177,000 |
| 2024-08-26 | 466.00 | 470.00 | 462.00 | 466.00 | 407.77 | 85,200 |
| 2024-08-23 | 466.00 | 466.00 | 462.00 | 466.00 | 407.77 | 18,100 |
| 2024-08-22 | 462.00 | 468.00 | 462.00 | 466.00 | 407.77 | 26,000 |
| 2024-08-21 | 464.00 | 472.00 | 464.00 | 466.00 | 407.77 | 33,800 |
| 2024-08-20 | 464.00 | 464.00 | 458.00 | 462.00 | 404.27 | 63,800 |
| 2024-08-19 | 462.00 | 482.00 | 458.00 | 464.00 | 406.02 | 97,200 |
| 2024-08-16 | 462.00 | 462.00 | 458.00 | 462.00 | 404.27 | 97,700 |
| 2024-08-15 | 474.00 | 474.00 | 458.00 | 462.00 | 404.27 | 34,600 |
| 2024-08-14 | 458.00 | 460.00 | 456.00 | 460.00 | 402.52 | 21,400 |
| 2024-08-13 | 456.00 | 460.00 | 450.00 | 458.00 | 400.77 | 137,400 |
| 2024-08-12 | 460.00 | 468.00 | 450.00 | 456.00 | 399.02 | 178,300 |
| 2024-08-09 | 460.00 | 464.00 | 456.00 | 460.00 | 402.52 | 22,200 |
| 2024-08-08 | 462.00 | 462.00 | 458.00 | 458.00 | 400.77 | 17,800 |
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.