PT Kurniamitra Duta Sentosa, Tbk (IDX:KMDS)
Indonesia · Delayed Price · Currency is IDR 565.00
-30.00 (-5.04%)
Apr 30, 2026, 4:02 PM WIB
IDX:KMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 595.00 | 595.00 | 545.00 | 565.00 | 565.00 | -5.04% | 686,100 |
| Apr 29, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 362,300 |
| Apr 28, 2026 | 605.00 | 610.00 | 585.00 | 600.00 | 600.00 | 0.84% | 86,100 |
| Apr 27, 2026 | 585.00 | 610.00 | 565.00 | 595.00 | 595.00 | 0.85% | 59,000 |
| Apr 24, 2026 | 585.00 | 615.00 | 585.00 | 590.00 | 590.00 | - | 169,400 |
| Apr 23, 2026 | 600.00 | 620.00 | 590.00 | 590.00 | 590.00 | -2.48% | 456,700 |
| Apr 22, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 1.68% | 147,900 |
| Apr 21, 2026 | 570.00 | 645.00 | 560.00 | 595.00 | 595.00 | 6.25% | 856,800 |
| Apr 20, 2026 | 585.00 | 600.00 | 540.00 | 560.00 | 560.00 | -2.61% | 744,800 |
| Apr 17, 2026 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | -0.86% | 62,800 |
| Apr 16, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 43,300 |
| Apr 15, 2026 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | -0.85% | 290,100 |
| Apr 14, 2026 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 187,000 |
| Apr 13, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.68% | 218,000 |
| Apr 10, 2026 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | 0.85% | 130,500 |
| Apr 9, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 113,200 |
| Apr 8, 2026 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 145,700 |
| Apr 7, 2026 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 18,300 |
| Apr 6, 2026 | 600.00 | 615.00 | 590.00 | 595.00 | 595.00 | -2.46% | 52,100 |
| Apr 2, 2026 | 615.00 | 630.00 | 600.00 | 610.00 | 610.00 | -0.81% | 37,200 |
| Apr 1, 2026 | 600.00 | 625.00 | 590.00 | 615.00 | 615.00 | 5.13% | 193,900 |
| Mar 31, 2026 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -2.50% | 40,400 |
| Mar 30, 2026 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 49,400 |
| Mar 27, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 79,500 |
| Mar 26, 2026 | 605.00 | 625.00 | 600.00 | 600.00 | 600.00 | -0.83% | 111,500 |
| Mar 25, 2026 | 630.00 | 630.00 | 595.00 | 605.00 | 605.00 | -3.97% | 98,500 |
| Mar 17, 2026 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 5.00% | 139,200 |
| Mar 16, 2026 | 600.00 | 620.00 | 590.00 | 600.00 | 600.00 | -1.64% | 62,500 |
| Mar 13, 2026 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | -1.61% | 134,300 |
| Mar 12, 2026 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.81% | 40,200 |
| Mar 11, 2026 | 610.00 | 635.00 | 610.00 | 615.00 | 615.00 | 0.82% | 75,700 |
| Mar 10, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.83% | 26,300 |
| Mar 9, 2026 | 595.00 | 610.00 | 585.00 | 605.00 | 605.00 | -0.82% | 250,600 |
| Mar 6, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 191,500 |
| Mar 5, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1.65% | 16,500 |
| Mar 4, 2026 | 620.00 | 620.00 | 590.00 | 605.00 | 605.00 | -1.63% | 785,900 |
| Mar 3, 2026 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | -2.38% | 139,300 |
| Mar 2, 2026 | 620.00 | 640.00 | 610.00 | 630.00 | 630.00 | -1.56% | 139,400 |
| 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 |