PT Kurniamitra Duta Sentosa, Tbk (IDX:KMDS)
Indonesia · Delayed Price · Currency is IDR 515.00
-5.00 (-0.96%)
Oct 9, 2026, 4:00 PM WIB
IDX:KMDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | -0.96% | 23,600 |
| Oct 8, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 155,000 |
| Oct 7, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 173,200 |
| Oct 6, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.97% | 75,200 |
| Oct 5, 2026 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 0.98% | 85,000 |
| Oct 2, 2026 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | - | 271,900 |
| Oct 1, 2026 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 105,200 |
| Sep 30, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 103,000 |
| Sep 29, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | - | 72,400 |
| Sep 28, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | - | 86,500 |
| Sep 25, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 230,300 |
| Sep 24, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 202,000 |
| Sep 23, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 399,800 |
| Sep 22, 2026 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 0.95% | 345,800 |
| Sep 21, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 202,500 |
| Sep 18, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 113,400 |
| Sep 17, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 30,700 |
| Sep 16, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 105,800 |
| Sep 15, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 64,600 |
| Sep 14, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 100,400 |
| Sep 11, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 126,800 |
| Sep 10, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 98,400 |
| Sep 9, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 48,200 |
| Sep 8, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 283,000 |
| Sep 7, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 63,400 |
| Sep 4, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 125,400 |
| Sep 3, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 101,700 |
| Sep 2, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 21,900 |
| Sep 1, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 75,700 |
| Aug 31, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 30,600 |
| Aug 28, 2026 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | -1.92% | 1,057,400 |
| Aug 27, 2026 | 540.00 | 540.00 | 500.00 | 520.00 | 520.00 | -3.70% | 1,035,400 |
| Aug 26, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 205,200 |
| 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 |