PT Kurniamitra Duta Sentosa, Tbk (IDX:KMDS)
Indonesia · Delayed Price · Currency is IDR 595.00
-5.00 (-0.83%)
At close: Feb 4, 2026
IDX:KMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 600.00 | 615.00 | 590.00 | 595.00 | 595.00 | -0.83% | 606,100 |
| Feb 3, 2026 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 1.69% | 530,700 |
| Feb 2, 2026 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | -2.48% | 563,800 |
| Jan 30, 2026 | 620.00 | 640.00 | 600.00 | 605.00 | 605.00 | 0.83% | 659,700 |
| Jan 29, 2026 | 640.00 | 660.00 | 550.00 | 600.00 | 600.00 | - | 1,312,900 |
| Jan 28, 2026 | 645.00 | 645.00 | 590.00 | 600.00 | 600.00 | -6.98% | 718,500 |
| Jan 27, 2026 | 645.00 | 645.00 | 620.00 | 645.00 | 645.00 | - | 523,300 |
| Jan 26, 2026 | 645.00 | 655.00 | 625.00 | 645.00 | 645.00 | 2.38% | 360,600 |
| Jan 23, 2026 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | -0.79% | 366,600 |
| Jan 22, 2026 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | -0.78% | 91,400 |
| Jan 21, 2026 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | -1.54% | 153,200 |
| Jan 20, 2026 | 640.00 | 660.00 | 625.00 | 650.00 | 650.00 | 3.17% | 448,500 |
| Jan 19, 2026 | 640.00 | 650.00 | 620.00 | 630.00 | 630.00 | -0.79% | 697,900 |
| Jan 15, 2026 | 650.00 | 655.00 | 625.00 | 635.00 | 635.00 | - | 950,000 |
| Jan 14, 2026 | 665.00 | 675.00 | 630.00 | 635.00 | 635.00 | -5.22% | 1,442,600 |
| Jan 13, 2026 | 670.00 | 670.00 | 645.00 | 670.00 | 670.00 | 0.75% | 134,800 |
| Jan 12, 2026 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | -2.21% | 93,500 |
| Jan 9, 2026 | 695.00 | 695.00 | 670.00 | 680.00 | 680.00 | - | 117,700 |
| Jan 8, 2026 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 0.74% | 543,100 |
| Jan 7, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 0.75% | 42,200 |
| Jan 6, 2026 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | -1.47% | 220,500 |
| Jan 5, 2026 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 176,300 |
| Jan 2, 2026 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | - | 90,000 |
| Dec 30, 2025 | 670.00 | 690.00 | 670.00 | 680.00 | 680.00 | 1.49% | 53,400 |
| Dec 29, 2025 | 680.00 | 685.00 | 630.00 | 670.00 | 670.00 | -1.47% | 196,700 |
| Dec 24, 2025 | 690.00 | 700.00 | 665.00 | 680.00 | 680.00 | - | 39,200 |
| Dec 23, 2025 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | - | 308,300 |
| Dec 22, 2025 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | -2.16% | 42,300 |
| Dec 19, 2025 | 690.00 | 705.00 | 680.00 | 695.00 | 695.00 | 1.46% | 133,000 |
| Dec 18, 2025 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | -0.72% | 64,300 |
| Dec 17, 2025 | 695.00 | 695.00 | 660.00 | 690.00 | 690.00 | -1.43% | 323,900 |
| Dec 16, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 2.19% | 74,500 |
| Dec 15, 2025 | 670.00 | 695.00 | 670.00 | 685.00 | 685.00 | 2.24% | 223,400 |
| Dec 12, 2025 | 695.00 | 695.00 | 660.00 | 670.00 | 670.00 | -3.60% | 199,000 |
| Dec 11, 2025 | 710.00 | 710.00 | 680.00 | 695.00 | 695.00 | - | 33,300 |
| Dec 10, 2025 | 710.00 | 710.00 | 680.00 | 695.00 | 695.00 | -2.11% | 199,100 |
| Dec 9, 2025 | 705.00 | 715.00 | 685.00 | 710.00 | 710.00 | 0.71% | 440,400 |
| Dec 8, 2025 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | 1.44% | 74,400 |
| Dec 5, 2025 | 730.00 | 740.00 | 630.00 | 695.00 | 695.00 | -6.08% | 2,444,700 |
| Dec 4, 2025 | 745.00 | 750.00 | 730.00 | 740.00 | 724.00 | -0.67% | 836,300 |
| Dec 3, 2025 | 720.00 | 745.00 | 715.00 | 745.00 | 728.89 | 3.47% | 2,205,700 |
| Dec 2, 2025 | 705.00 | 720.00 | 705.00 | 720.00 | 704.43 | 2.13% | 474,700 |
| Dec 1, 2025 | 710.00 | 715.00 | 695.00 | 705.00 | 689.76 | 0.71% | 713,600 |
| Nov 28, 2025 | 710.00 | 710.00 | 685.00 | 700.00 | 684.86 | 0.72% | 853,300 |
| Nov 27, 2025 | 710.00 | 715.00 | 695.00 | 695.00 | 679.97 | -0.71% | 33,500 |
| Nov 26, 2025 | 700.00 | 740.00 | 675.00 | 700.00 | 684.86 | 1.45% | 486,900 |
| Nov 25, 2025 | 700.00 | 700.00 | 685.00 | 690.00 | 675.08 | -0.72% | 203,000 |
| Nov 24, 2025 | 695.00 | 700.00 | 690.00 | 695.00 | 679.97 | - | 141,700 |
| Nov 21, 2025 | 685.00 | 700.00 | 680.00 | 695.00 | 679.97 | - | 130,300 |
| Nov 20, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 679.97 | -0.71% | 29,300 |