PT Kurniamitra Duta Sentosa, Tbk (IDX:KMDS)
Indonesia · Delayed Price · Currency is IDR 530.00
+20.00 (3.92%)
Jun 5, 2026, 3:46 PM WIB
IDX:KMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 535.00 | 535.00 | 515.00 | 525.00 | - | 2.94% | 2,800 |
| Jun 4, 2026 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | 1.19% | 188,000 |
| Jun 3, 2026 | 560.00 | 560.00 | 525.00 | 530.00 | 504.00 | -5.36% | 139,200 |
| Jun 2, 2026 | 560.00 | 570.00 | 555.00 | 560.00 | 532.53 | - | 33,900 |
| May 29, 2026 | 560.00 | 560.00 | 540.00 | 560.00 | 532.53 | - | 115,000 |
| May 26, 2026 | 560.00 | 565.00 | 550.00 | 560.00 | 532.53 | - | 63,800 |
| May 25, 2026 | 545.00 | 560.00 | 545.00 | 560.00 | 532.53 | 3.70% | 56,400 |
| May 22, 2026 | 530.00 | 545.00 | 525.00 | 540.00 | 513.51 | 0.93% | 71,400 |
| May 21, 2026 | 545.00 | 555.00 | 525.00 | 535.00 | 508.75 | -0.93% | 39,500 |
| May 20, 2026 | 545.00 | 545.00 | 525.00 | 540.00 | 513.51 | 1.89% | 97,900 |
| May 19, 2026 | 535.00 | 545.00 | 520.00 | 530.00 | 504.00 | -5.36% | 1,113,600 |
| May 18, 2026 | 570.00 | 570.00 | 535.00 | 560.00 | 532.53 | -1.75% | 383,500 |
| May 13, 2026 | 560.00 | 570.00 | 550.00 | 570.00 | 542.04 | 1.79% | 63,300 |
| May 12, 2026 | 570.00 | 580.00 | 555.00 | 560.00 | 532.53 | -1.75% | 143,300 |
| May 11, 2026 | 565.00 | 580.00 | 550.00 | 570.00 | 542.04 | 0.88% | 36,200 |
| May 8, 2026 | 565.00 | 575.00 | 555.00 | 565.00 | 537.28 | 0.89% | 79,000 |
| May 7, 2026 | 560.00 | 575.00 | 545.00 | 560.00 | 532.53 | -0.88% | 180,900 |
| May 6, 2026 | 555.00 | 565.00 | 555.00 | 565.00 | 537.28 | - | 16,200 |
| May 5, 2026 | 550.00 | 575.00 | 545.00 | 565.00 | 537.28 | 2.73% | 220,000 |
| May 4, 2026 | 565.00 | 565.00 | 540.00 | 550.00 | 523.02 | -2.65% | 387,600 |
| Apr 30, 2026 | 595.00 | 595.00 | 545.00 | 565.00 | 537.28 | -5.04% | 686,100 |
| Apr 29, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 565.81 | -0.83% | 362,300 |
| Apr 28, 2026 | 605.00 | 610.00 | 585.00 | 600.00 | 570.57 | 0.84% | 86,100 |
| Apr 27, 2026 | 585.00 | 610.00 | 565.00 | 595.00 | 565.81 | 0.85% | 59,000 |
| Apr 24, 2026 | 585.00 | 615.00 | 585.00 | 590.00 | 561.06 | - | 169,400 |
| Apr 23, 2026 | 600.00 | 620.00 | 590.00 | 590.00 | 561.06 | -2.48% | 456,700 |
| Apr 22, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 575.32 | 1.68% | 147,900 |
| Apr 21, 2026 | 570.00 | 645.00 | 560.00 | 595.00 | 565.81 | 6.25% | 856,800 |
| Apr 20, 2026 | 585.00 | 600.00 | 540.00 | 560.00 | 532.53 | -2.61% | 744,800 |
| Apr 17, 2026 | 580.00 | 590.00 | 570.00 | 575.00 | 546.79 | -0.86% | 62,800 |
| Apr 16, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 551.55 | - | 43,300 |
| Apr 15, 2026 | 585.00 | 585.00 | 570.00 | 580.00 | 551.55 | -0.85% | 290,100 |
| Apr 14, 2026 | 585.00 | 590.00 | 575.00 | 585.00 | 556.30 | - | 187,000 |
| Apr 13, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 556.30 | -1.68% | 218,000 |
| Apr 10, 2026 | 600.00 | 605.00 | 580.00 | 595.00 | 565.81 | 0.85% | 130,500 |
| Apr 9, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 561.06 | -1.67% | 113,200 |
| Apr 8, 2026 | 595.00 | 600.00 | 585.00 | 600.00 | 570.57 | - | 145,700 |
| Apr 7, 2026 | 610.00 | 610.00 | 595.00 | 600.00 | 570.57 | 0.84% | 18,300 |
| Apr 6, 2026 | 600.00 | 615.00 | 590.00 | 595.00 | 565.81 | -2.46% | 52,100 |
| Apr 2, 2026 | 615.00 | 630.00 | 600.00 | 610.00 | 580.08 | -0.81% | 37,200 |
| Apr 1, 2026 | 600.00 | 625.00 | 590.00 | 615.00 | 584.83 | 5.13% | 193,900 |
| Mar 31, 2026 | 595.00 | 595.00 | 585.00 | 585.00 | 556.30 | -2.50% | 40,400 |
| Mar 30, 2026 | 595.00 | 600.00 | 590.00 | 600.00 | 570.57 | 0.84% | 49,400 |
| Mar 27, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 565.81 | -0.83% | 79,500 |
| Mar 26, 2026 | 605.00 | 625.00 | 600.00 | 600.00 | 570.57 | -0.83% | 111,500 |
| Mar 25, 2026 | 630.00 | 630.00 | 595.00 | 605.00 | 575.32 | -3.97% | 98,500 |
| Mar 17, 2026 | 600.00 | 630.00 | 600.00 | 630.00 | 599.09 | 5.00% | 139,200 |
| Mar 16, 2026 | 600.00 | 620.00 | 590.00 | 600.00 | 570.57 | -1.64% | 62,500 |
| Mar 13, 2026 | 625.00 | 625.00 | 605.00 | 610.00 | 580.08 | -1.61% | 134,300 |
| Mar 12, 2026 | 620.00 | 625.00 | 615.00 | 620.00 | 589.58 | 0.81% | 40,200 |