PT Kurniamitra Duta Sentosa, Tbk (IDX:KMDS)
Indonesia · Delayed Price · Currency is IDR 640.00
+5.00 (0.79%)
Sep 9, 2025, 11:11 AM WIB
IDX:KMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 645.00 | 655.00 | 635.00 | 635.00 | 635.00 | - | 297,400 |
| Sep 4, 2025 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | -0.78% | 352,600 |
| Sep 3, 2025 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.78% | 48,200 |
| Sep 2, 2025 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 2.38% | 179,700 |
| Sep 1, 2025 | 620.00 | 660.00 | 595.00 | 630.00 | 630.00 | - | 812,000 |
| Aug 29, 2025 | 640.00 | 650.00 | 625.00 | 630.00 | 630.00 | -3.08% | 127,800 |
| Aug 28, 2025 | 650.00 | 660.00 | 635.00 | 650.00 | 650.00 | 1.56% | 197,200 |
| Aug 27, 2025 | 650.00 | 650.00 | 615.00 | 640.00 | 640.00 | -0.78% | 584,000 |
| Aug 26, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | -1.53% | 331,000 |
| Aug 25, 2025 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | - | 244,800 |
| Aug 22, 2025 | 650.00 | 675.00 | 650.00 | 655.00 | 655.00 | - | 155,600 |
| Aug 21, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 0.77% | 136,900 |
| Aug 20, 2025 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 2.36% | 300,900 |
| Aug 19, 2025 | 640.00 | 700.00 | 630.00 | 635.00 | 635.00 | -1.55% | 376,700 |
| Aug 15, 2025 | 655.00 | 665.00 | 635.00 | 645.00 | 645.00 | -1.53% | 193,100 |
| Aug 14, 2025 | 685.00 | 685.00 | 640.00 | 655.00 | 655.00 | -2.24% | 308,800 |
| Aug 13, 2025 | 700.00 | 700.00 | 605.00 | 670.00 | 670.00 | -3.60% | 280,300 |
| Aug 12, 2025 | 655.00 | 700.00 | 650.00 | 695.00 | 695.00 | 6.92% | 1,139,600 |
| Aug 11, 2025 | 625.00 | 660.00 | 620.00 | 650.00 | 650.00 | 4.00% | 507,400 |
| Aug 8, 2025 | 630.00 | 645.00 | 620.00 | 625.00 | 625.00 | -0.79% | 177,900 |
| Aug 7, 2025 | 625.00 | 645.00 | 620.00 | 630.00 | 630.00 | -0.79% | 147,700 |
| Aug 6, 2025 | 605.00 | 635.00 | 600.00 | 635.00 | 635.00 | 4.96% | 464,400 |
| Aug 5, 2025 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | - | 618,800 |
| Aug 4, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 412,700 |
| Aug 1, 2025 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 3.36% | 423,600 |
| Jul 31, 2025 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 426,900 |
| Jul 30, 2025 | 615.00 | 625.00 | 575.00 | 585.00 | 585.00 | -6.40% | 878,400 |
| Jul 29, 2025 | 610.00 | 635.00 | 595.00 | 625.00 | 625.00 | 5.04% | 910,400 |
| Jul 28, 2025 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | - | 348,900 |
| Jul 25, 2025 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 134,700 |
| Jul 24, 2025 | 590.00 | 605.00 | 585.00 | 600.00 | 600.00 | 2.56% | 442,100 |
| Jul 23, 2025 | 575.00 | 590.00 | 565.00 | 585.00 | 585.00 | 2.63% | 614,600 |
| Jul 22, 2025 | 610.00 | 610.00 | 565.00 | 570.00 | 570.00 | -5.79% | 1,061,000 |
| Jul 21, 2025 | 595.00 | 605.00 | 565.00 | 605.00 | 605.00 | 1.68% | 609,100 |
| Jul 18, 2025 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | -0.83% | 672,000 |
| Jul 17, 2025 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 161,100 |
| Jul 16, 2025 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | 1.69% | 326,500 |
| Jul 15, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 386,100 |
| Jul 14, 2025 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | -0.83% | 228,300 |
| Jul 11, 2025 | 585.00 | 600.00 | 575.00 | 600.00 | 600.00 | 1.69% | 173,800 |
| Jul 10, 2025 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | -2.48% | 233,400 |
| Jul 9, 2025 | 580.00 | 635.00 | 580.00 | 605.00 | 605.00 | 5.22% | 271,200 |
| Jul 8, 2025 | 580.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 287,700 |
| Jul 7, 2025 | 640.00 | 640.00 | 575.00 | 580.00 | 580.00 | -10.77% | 187,200 |
| Jul 4, 2025 | 570.00 | 650.00 | 555.00 | 650.00 | 650.00 | 11.11% | 253,700 |
| Jul 3, 2025 | 565.00 | 595.00 | 560.00 | 585.00 | 585.00 | 3.54% | 42,900 |
| Jul 2, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 12,100 |
| Jul 1, 2025 | 580.00 | 600.00 | 560.00 | 570.00 | 570.00 | -3.39% | 1,474,700 |
| Jun 30, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 72,600 |
| Jun 26, 2025 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 1.72% | 92,200 |