PT Kurniamitra Duta Sentosa Tbk(ID:KMDS)
Rp490.000.00 (0.00%)
ID:KMDS
PT Kurniamitra Duta Sentosa Tbk historical prices
Rp490.00
At close:0.00 (0.00%)
PT Kurniamitra Duta Sentosa Tbk (KMDS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 490.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.00% | 17,200 | 0.10 |
| Nov 10, 2026 | 486.00 | 494.00 | 482.00 | 490.00 | 490.00 | +1.24% | 85,800 | 0.52 |
| Nov 09, 2026 | 482.00 | 496.00 | 482.00 | 486.00 | 486.00 | +0.41% | 5,700 | 0.03 |
| Nov 06, 2026 | 484.00 | 494.00 | 474.00 | 484.00 | 484.00 | +0.41% | 14,900 | 0.09 |
| Nov 05, 2026 | 478.00 | 496.00 | 476.00 | 482.00 | 482.00 | +1.69% | 31,800 | 0.19 |
| Nov 04, 2026 | 478.00 | 498.00 | 464.00 | 474.00 | 474.00 | -0.84% | 32,100 | 0.19 |
| Nov 03, 2026 | 490.00 | 490.00 | 476.00 | 478.00 | 478.00 | -2.45% | 58,300 | 0.35 |
| Nov 02, 2026 | 498.00 | 498.00 | 480.00 | 490.00 | 490.00 | -1.61% | 365,900 | 2.23 |
| Oct 30, 2026 | 494.00 | 498.00 | 488.00 | 498.00 | 498.00 | +1.22% | 7,700 | 0.05 |
| Oct 29, 2026 | 494.00 | 500.00 | 480.00 | 492.00 | 492.00 | -1.60% | 35,900 | 0.22 |
| Oct 28, 2026 | 500.00 | 505.00 | 480.00 | 500.00 | 500.00 | -0.99% | 114,300 | 0.70 |
| Oct 27, 2026 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | +1.00% | 57,300 | 0.35 |
| Oct 26, 2026 | 530.00 | 530.00 | 498.00 | 500.00 | 500.00 | 0.00% | 121,100 | 0.73 |
| Oct 23, 2026 | 510.00 | 525.00 | 490.00 | 500.00 | 500.00 | -1.96% | 147,000 | 0.90 |
| Oct 22, 2026 | 490.00 | 520.00 | 490.00 | 510.00 | 510.00 | +2.41% | 33,100 | 0.20 |
| Oct 21, 2026 | 498.00 | 500.00 | 482.00 | 498.00 | 498.00 | +0.40% | 65,800 | 0.40 |
| Oct 20, 2026 | 490.00 | 520.00 | 470.00 | 496.00 | 496.00 | +1.22% | 236,900 | 1.46 |
| Oct 19, 2026 | 486.00 | 490.00 | 456.00 | 490.00 | 490.00 | +0.82% | 550,800 | 3.56 |
| Oct 16, 2026 | 520.00 | 520.00 | 452.00 | 486.00 | 486.00 | -8.30% | 382,100 | 2.56 |
| Oct 15, 2026 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 0.00% | 405,800 | 2.77 |
| Oct 14, 2026 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | +3.92% | 687,500 | 4.98 |
| Oct 13, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | +0.99% | 60,100 | 0.43 |
| Oct 12, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 72,100 | 0.52 |
| Oct 09, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | -0.96% | 23,500 | 0.17 |
| Oct 08, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.00% | 155,000 | 1.12 |
| Oct 07, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.00% | 173,200 | 1.27 |
| Oct 06, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | +0.97% | 75,200 | 0.56 |
| Oct 05, 2026 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | +0.98% | 85,000 | 0.63 |
| Oct 02, 2026 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 0.00% | 271,900 | 2.08 |
| Oct 01, 2026 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.00% | 105,200 | 0.81 |
| Sep 30, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 103,000 | 0.80 |
| Sep 29, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.00% | 72,400 | 0.57 |
| Sep 28, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.00% | 86,500 | 0.68 |
| Sep 25, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 0.00% | 230,300 | 1.86 |
| Sep 24, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 0.00% | 202,000 | 1.67 |
| Sep 23, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 399,800 | 3.48 |
| Sep 22, 2026 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | +0.95% | 345,800 | 2.77 |
| Sep 21, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.00% | 202,600 | 1.66 |
| Sep 18, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.00% | 113,400 | 0.94 |
| Sep 17, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00% | 30,700 | 0.25 |
| Sep 16, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00% | 105,800 | 0.89 |
| Sep 15, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00% | 64,600 | 0.54 |
| Sep 14, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00% | 100,400 | 0.86 |
| Sep 11, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | +0.96% | 126,800 | 1.10 |
| Sep 10, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | +0.97% | 98,400 | 0.85 |
| Sep 09, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 0.00% | 48,200 | 0.42 |
| Sep 08, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 283,000 | 2.54 |
| Sep 07, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.00% | 63,400 | 0.57 |
| Sep 04, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | +0.96% | 125,400 | 1.13 |
| Sep 03, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.00% | 101,700 | 0.89 |
