PT Kurniamitra Duta Sentosa, Tbk (IDX:KMDS)
Indonesia · Delayed Price · Currency is IDR 640.00
+20.00 (3.23%)
At close: Feb 27, 2026
IDX:KMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 620.00 | 650.00 | 620.00 | 640.00 | 640.00 | 3.23% | 143,000 |
| Feb 26, 2026 | 615.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1.64% | 65,300 |
| Feb 25, 2026 | 635.00 | 640.00 | 605.00 | 610.00 | 610.00 | -3.94% | 491,500 |
| Feb 24, 2026 | 655.00 | 660.00 | 630.00 | 635.00 | 635.00 | -3.79% | 438,200 |
| Feb 23, 2026 | 635.00 | 660.00 | 635.00 | 660.00 | 660.00 | 3.94% | 246,200 |
| Feb 20, 2026 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 96,600 |
| Feb 19, 2026 | 625.00 | 650.00 | 615.00 | 635.00 | 635.00 | 1.60% | 275,800 |
| Feb 18, 2026 | 605.00 | 630.00 | 605.00 | 625.00 | 625.00 | 4.17% | 120,100 |
| Feb 13, 2026 | 575.00 | 605.00 | 570.00 | 600.00 | 600.00 | 3.45% | 1,229,400 |
| Feb 12, 2026 | 595.00 | 600.00 | 580.00 | 580.00 | 580.00 | -1.69% | 418,900 |
| Feb 11, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 603,600 |
| Feb 10, 2026 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | - | 479,800 |
| Feb 9, 2026 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 137,200 |
| Feb 6, 2026 | 605.00 | 605.00 | 550.00 | 595.00 | 595.00 | - | 1,429,200 |
| Feb 5, 2026 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 425,500 |
| 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 |