Kurniamitra Duta Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 520.00 | 520.00 | 452.00 | 486.00 | 486.00 | 382,100 |
| 2026-10-15 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 405,800 |
| 2026-10-14 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | 687,500 |
| 2026-10-13 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 60,100 |
| 2026-10-12 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 72,100 |
| 2026-10-09 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 23,500 |
| 2026-10-08 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 155,000 |
| 2026-10-07 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 173,200 |
| 2026-10-06 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 75,200 |
| 2026-10-05 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 85,000 |
| 2026-10-02 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 271,900 |
| 2026-10-01 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 105,200 |
| 2026-09-30 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 103,000 |
| 2026-09-29 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 72,400 |
| 2026-09-28 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 86,500 |
| 2026-09-25 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 230,300 |
| 2026-09-24 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 202,000 |
| 2026-09-23 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | 399,800 |
| 2026-09-22 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 345,800 |
| 2026-09-21 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 202,600 |
| 2026-09-18 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 113,400 |
Page 1 of 1 · 21 trading days
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.