PT Kurniamitra Duta Sentosa, Tbk (IDX:KMDS)
Indonesia · Delayed Price · Currency is IDR 530.00
0.00 (0.00%)
Aug 24, 2026, 3:44 PM WIB
IDX:KMDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 114,100 |
| Aug 21, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | - | 48,000 |
| Aug 20, 2026 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | 0.95% | 94,300 |
| Aug 19, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 12,100 |
| Aug 18, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | - | 95,400 |
| Aug 14, 2026 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | - | 184,900 |
| Aug 13, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 63,200 |
| Aug 12, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 44,400 |
| Aug 11, 2026 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | - | 32,000 |
| Aug 10, 2026 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 0.94% | 88,900 |
| Aug 7, 2026 | 545.00 | 545.00 | 520.00 | 530.00 | 530.00 | 0.95% | 40,700 |
| Aug 6, 2026 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | -2.78% | 175,300 |
| Aug 5, 2026 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 137,800 |
| Aug 4, 2026 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 30,100 |
| Aug 3, 2026 | 545.00 | 545.00 | 520.00 | 540.00 | 540.00 | -0.92% | 101,300 |
| Jul 31, 2026 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 54,000 |
| Jul 30, 2026 | 540.00 | 555.00 | 530.00 | 545.00 | 545.00 | 1.87% | 100,000 |
| Jul 29, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | -1.83% | 137,400 |
| Jul 28, 2026 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 1.87% | 30,400 |
| Jul 27, 2026 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 39,300 |
| Jul 24, 2026 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | - | 50,500 |
| Jul 23, 2026 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 180,400 |
| Jul 22, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 65,500 |
| Jul 21, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 49,300 |
| Jul 20, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 209,200 |
| Jul 17, 2026 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 1.87% | 171,900 |
| Jul 16, 2026 | 530.00 | 550.00 | 525.00 | 535.00 | 535.00 | -0.93% | 231,200 |
| Jul 15, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 2,200 |
| Jul 14, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1.90% | 56,200 |
| Jul 13, 2026 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | -3.67% | 15,600 |
| Jul 10, 2026 | 525.00 | 545.00 | 515.00 | 545.00 | 545.00 | 4.81% | 36,100 |
| Jul 9, 2026 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 11,100 |
| Jul 8, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 70,000 |
| Jul 7, 2026 | 540.00 | 540.00 | 515.00 | 520.00 | 520.00 | - | 33,500 |
| Jul 6, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | -3.70% | 47,900 |
| Jul 3, 2026 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | - | 22,700 |
| Jul 2, 2026 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 2,400 |
| Jul 1, 2026 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | - | 51,900 |
| Jun 30, 2026 | 530.00 | 545.00 | 510.00 | 535.00 | 535.00 | - | 24,500 |
| Jun 29, 2026 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 0.94% | 49,200 |
| Jun 26, 2026 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | -3.64% | 5,900 |
| Jun 25, 2026 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2.80% | 956,800 |
| Jun 24, 2026 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 21,600 |
| Jun 23, 2026 | 545.00 | 545.00 | 520.00 | 545.00 | 545.00 | 1.87% | 33,200 |
| Jun 22, 2026 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 39,900 |
| Jun 19, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 5,300 |
| Jun 18, 2026 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 29,100 |
| Jun 17, 2026 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 13,200 |
| Jun 15, 2026 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 2.86% | 114,500 |
| Jun 12, 2026 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 51,200 |