PT Kurniamitra Duta Sentosa, Tbk (KMDS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:49PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 462.00 | 472.00 | 458.00 | 462.00 | 462.00 | 16,200 |
| 13 Jun 2024 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | 1,800 |
| 12 Jun 2024 | 474.00 | 474.00 | 460.00 | 470.00 | 470.00 | 24,500 |
| 11 Jun 2024 | 470.00 | 476.00 | 468.00 | 474.00 | 474.00 | 7,900 |
| 10 Jun 2024 | 472.00 | 480.00 | 462.00 | 476.00 | 476.00 | 14,800 |
| 07 Jun 2024 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 1,000 |
| 06 Jun 2024 | 476.00 | 478.00 | 470.00 | 478.00 | 478.00 | 3,000 |
| 05 Jun 2024 | 474.00 | 476.00 | 474.00 | 476.00 | 476.00 | 3,100 |
| 04 Jun 2024 | 480.00 | 480.00 | 470.00 | 474.00 | 474.00 | 11,800 |
| 03 Jun 2024 | 472.00 | 480.00 | 468.00 | 480.00 | 480.00 | 22,300 |
| 31 May 2024 | 470.00 | 480.00 | 466.00 | 476.00 | 476.00 | 47,000 |
| 30 May 2024 | 460.00 | 480.00 | 460.00 | 470.00 | 470.00 | 40,800 |
| 29 May 2024 | 500.00 | 500.00 | 456.00 | 470.00 | 470.00 | 176,800 |
| 29 May 2024 | 22 Dividend | |||||
| 28 May 2024 | 490.00 | 500.00 | 488.00 | 500.00 | 478.00 | 234,600 |
| 27 May 2024 | 488.00 | 494.00 | 484.00 | 488.00 | 466.53 | 49,500 |
| 22 May 2024 | 488.00 | 490.00 | 476.00 | 486.00 | 464.62 | 124,500 |
| 21 May 2024 | 486.00 | 490.00 | 474.00 | 488.00 | 466.53 | 1,100 |
| 20 May 2024 | 470.00 | 486.00 | 470.00 | 482.00 | 460.79 | 2,100 |
| 17 May 2024 | 480.00 | 484.00 | 462.00 | 480.00 | 458.88 | 8,000 |
| 16 May 2024 | 498.00 | 498.00 | 460.00 | 480.00 | 458.88 | 230,700 |
| 15 May 2024 | 498.00 | 500.00 | 492.00 | 498.00 | 476.09 | 10,400 |
| 14 May 2024 | 496.00 | 498.00 | 490.00 | 498.00 | 476.09 | 1,800 |
| 13 May 2024 | 500.00 | 500.00 | 482.00 | 496.00 | 474.18 | 29,600 |
| 08 May 2024 | 496.00 | 496.00 | 484.00 | 496.00 | 474.18 | 3,100 |
| 07 May 2024 | 500.00 | 500.00 | 494.00 | 498.00 | 476.09 | 262,600 |
| 06 May 2024 | 498.00 | 500.00 | 498.00 | 500.00 | 478.00 | 11,900 |
| 03 May 2024 | 498.00 | 500.00 | 490.00 | 498.00 | 476.09 | 24,500 |
| 02 May 2024 | 492.00 | 498.00 | 488.00 | 498.00 | 476.09 | 37,600 |
| 30 Apr 2024 | 482.00 | 492.00 | 476.00 | 492.00 | 470.35 | 70,500 |
| 29 Apr 2024 | 490.00 | 492.00 | 480.00 | 482.00 | 460.79 | 58,600 |
| 26 Apr 2024 | 482.00 | 492.00 | 482.00 | 492.00 | 470.35 | 12,600 |
| 25 Apr 2024 | 498.00 | 498.00 | 480.00 | 490.00 | 468.44 | 18,000 |
| 24 Apr 2024 | 496.00 | 496.00 | 480.00 | 492.00 | 470.35 | 30,500 |
| 23 Apr 2024 | 484.00 | 510.00 | 484.00 | 496.00 | 474.18 | 63,300 |
| 22 Apr 2024 | 484.00 | 484.00 | 476.00 | 484.00 | 462.70 | 55,000 |
| 19 Apr 2024 | 484.00 | 486.00 | 478.00 | 484.00 | 462.70 | 121,700 |
| 18 Apr 2024 | 480.00 | 486.00 | 480.00 | 486.00 | 464.62 | 143,400 |
| 17 Apr 2024 | 484.00 | 484.00 | 480.00 | 480.00 | 458.88 | 81,700 |
| 16 Apr 2024 | 486.00 | 505.00 | 476.00 | 484.00 | 462.70 | 259,600 |
| 05 Apr 2024 | 474.00 | 492.00 | 474.00 | 486.00 | 464.62 | 25,900 |
| 04 Apr 2024 | 478.00 | 482.00 | 472.00 | 482.00 | 460.79 | 52,800 |
| 03 Apr 2024 | 470.00 | 482.00 | 464.00 | 480.00 | 458.88 | 302,600 |
| 02 Apr 2024 | 478.00 | 478.00 | 446.00 | 472.00 | 451.23 | 63,900 |
| 01 Apr 2024 | 478.00 | 488.00 | 472.00 | 478.00 | 456.97 | 161,800 |
| 28 Mar 2024 | 472.00 | 480.00 | 470.00 | 478.00 | 456.97 | 195,700 |
| 27 Mar 2024 | 462.00 | 478.00 | 462.00 | 470.00 | 449.32 | 390,500 |
| 26 Mar 2024 | 462.00 | 462.00 | 446.00 | 462.00 | 441.67 | 145,200 |
| 25 Mar 2024 | 452.00 | 452.00 | 440.00 | 446.00 | 426.38 | 37,300 |
| 22 Mar 2024 | 440.00 | 454.00 | 440.00 | 452.00 | 432.11 | 260,700 |
| 21 Mar 2024 | 424.00 | 434.00 | 424.00 | 434.00 | 414.90 | 900 |
| 20 Mar 2024 | 436.00 | 440.00 | 430.00 | 434.00 | 414.90 | 27,100 |
| 19 Mar 2024 | 428.00 | 442.00 | 426.00 | 440.00 | 420.64 | 217,800 |
| 18 Mar 2024 | 424.00 | 430.00 | 420.00 | 428.00 | 409.17 | 37,500 |
| 15 Mar 2024 | 428.00 | 428.00 | 420.00 | 420.00 | 401.52 | 46,100 |
| 14 Mar 2024 | 426.00 | 430.00 | 424.00 | 430.00 | 411.08 | 15,600 |
| 13 Mar 2024 | 432.00 | 434.00 | 426.00 | 432.00 | 412.99 | 127,600 |
| 08 Mar 2024 | 436.00 | 438.00 | 430.00 | 436.00 | 416.82 | 11,500 |
| 07 Mar 2024 | 424.00 | 436.00 | 422.00 | 436.00 | 416.82 | 23,000 |
| 06 Mar 2024 | 424.00 | 440.00 | 418.00 | 428.00 | 409.17 | 67,100 |
| 05 Mar 2024 | 440.00 | 440.00 | 422.00 | 424.00 | 405.34 | 114,600 |
| 04 Mar 2024 | 448.00 | 450.00 | 438.00 | 440.00 | 420.64 | 54,600 |
| 01 Mar 2024 | 454.00 | 456.00 | 440.00 | 448.00 | 428.29 | 78,200 |
| 29 Feb 2024 | 456.00 | 456.00 | 448.00 | 448.00 | 428.29 | 60,100 |
| 28 Feb 2024 | 452.00 | 454.00 | 446.00 | 454.00 | 434.02 | 104,600 |
| 27 Feb 2024 | 450.00 | 454.00 | 442.00 | 454.00 | 434.02 | 58,200 |
| 26 Feb 2024 | 444.00 | 456.00 | 440.00 | 456.00 | 435.94 | 320,200 |
| 23 Feb 2024 | 442.00 | 444.00 | 440.00 | 444.00 | 424.46 | 4,800 |
| 22 Feb 2024 | 448.00 | 448.00 | 440.00 | 440.00 | 420.64 | 35,900 |
| 21 Feb 2024 | 446.00 | 456.00 | 436.00 | 448.00 | 428.29 | 141,100 |
| 20 Feb 2024 | 442.00 | 450.00 | 436.00 | 436.00 | 416.82 | 72,300 |
| 19 Feb 2024 | 442.00 | 444.00 | 436.00 | 440.00 | 420.64 | 79,000 |
| 16 Feb 2024 | 436.00 | 442.00 | 432.00 | 442.00 | 422.55 | 136,600 |
| 15 Feb 2024 | 432.00 | 460.00 | 430.00 | 434.00 | 414.90 | 225,100 |
| 13 Feb 2024 | 424.00 | 434.00 | 422.00 | 432.00 | 412.99 | 46,400 |
| 12 Feb 2024 | 424.00 | 426.00 | 420.00 | 426.00 | 407.26 | 42,600 |
| 07 Feb 2024 | 420.00 | 424.00 | 420.00 | 424.00 | 405.34 | 48,400 |
| 06 Feb 2024 | 426.00 | 428.00 | 422.00 | 424.00 | 405.34 | 16,200 |
| 05 Feb 2024 | 424.00 | 426.00 | 420.00 | 426.00 | 407.26 | 33,500 |
| 02 Feb 2024 | 424.00 | 434.00 | 420.00 | 422.00 | 403.43 | 119,100 |
| 01 Feb 2024 | 422.00 | 424.00 | 418.00 | 424.00 | 405.34 | 24,600 |
| 31 Jan 2024 | 426.00 | 430.00 | 412.00 | 424.00 | 405.34 | 23,200 |
| 30 Jan 2024 | 418.00 | 422.00 | 414.00 | 422.00 | 403.43 | 24,000 |
| 29 Jan 2024 | 424.00 | 426.00 | 418.00 | 420.00 | 401.52 | 28,300 |
| 26 Jan 2024 | 418.00 | 428.00 | 418.00 | 424.00 | 405.34 | 2,800 |
| 25 Jan 2024 | 430.00 | 430.00 | 422.00 | 428.00 | 409.17 | 21,600 |
| 24 Jan 2024 | 420.00 | 430.00 | 412.00 | 430.00 | 411.08 | 13,700 |
| 23 Jan 2024 | 428.00 | 428.00 | 418.00 | 422.00 | 403.43 | 100,100 |
| 22 Jan 2024 | 432.00 | 432.00 | 426.00 | 428.00 | 409.17 | 14,500 |
| 19 Jan 2024 | 432.00 | 432.00 | 428.00 | 430.00 | 411.08 | 48,600 |
| 18 Jan 2024 | 432.00 | 434.00 | 428.00 | 432.00 | 412.99 | 26,800 |
| 17 Jan 2024 | 436.00 | 436.00 | 428.00 | 430.00 | 411.08 | 82,000 |
| 16 Jan 2024 | 434.00 | 438.00 | 432.00 | 436.00 | 416.82 | 38,300 |
| 15 Jan 2024 | 438.00 | 438.00 | 432.00 | 434.00 | 414.90 | 112,900 |
| 12 Jan 2024 | 436.00 | 440.00 | 428.00 | 438.00 | 418.73 | 124,100 |
| 11 Jan 2024 | 434.00 | 436.00 | 432.00 | 436.00 | 416.82 | 61,900 |
| 10 Jan 2024 | 438.00 | 440.00 | 434.00 | 436.00 | 416.82 | 60,600 |
| 09 Jan 2024 | 434.00 | 440.00 | 430.00 | 438.00 | 418.73 | 227,500 |
| 08 Jan 2024 | 434.00 | 438.00 | 432.00 | 436.00 | 416.82 | 97,700 |
| 05 Jan 2024 | 428.00 | 440.00 | 424.00 | 434.00 | 414.90 | 44,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.