PT Kurniamitra Duta Sentosa, Tbk (IDX:KMDS)
Indonesia · Delayed Price · Currency is IDR 545.00
+10.00 (1.87%)
Jul 28, 2026, 3:37 PM WIB
IDX:KMDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,500 |
| 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 |
| Jun 11, 2026 | 515.00 | 545.00 | 515.00 | 525.00 | 525.00 | 1.94% | 35,300 |
| Jun 10, 2026 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -2.83% | 23,100 |
| Jun 9, 2026 | 570.00 | 570.00 | 500.00 | 530.00 | 530.00 | 3.92% | 103,400 |
| Jun 8, 2026 | 530.00 | 540.00 | 500.00 | 510.00 | 510.00 | -3.77% | 313,300 |
| Jun 5, 2026 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | 3.92% | 17,000 |
| 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 |