PT Kurniamitra Duta Sentosa Tbk KMDS

IDX · Indonesia · Distribution Services

IDR 510.000.00 (0.00%)

Market closed· Oct 2, 2026, 8:21 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 498.00	271.90K
2026-10-01	IDR 510.00	0.00%	IDR 510.00	IDR 520.00	IDR 505.00	105.20K
2026-09-30	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 510.00	103.00K
2026-09-29	IDR 520.00	0.00%	IDR 515.00	IDR 520.00	IDR 510.00	72.40K
2026-09-28	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 510.00	86.50K
2026-09-25	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	230.30K
2026-09-24	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 510.00	202.00K
2026-09-23	IDR 520.00	-1.89%	IDR 530.00	IDR 540.00	IDR 520.00	399.80K
2026-09-22	IDR 530.00	+0.95%	IDR 525.00	IDR 540.00	IDR 515.00	345.80K
2026-09-21	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	202.60K
2026-09-18	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	113.40K
2026-09-17	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	30.70K
2026-09-16	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	105.80K
2026-09-15	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	64.60K
2026-09-14	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	100.40K
2026-09-11	IDR 525.00	+0.96%	IDR 520.00	IDR 525.00	IDR 515.00	126.80K
2026-09-10	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 515.00	98.40K
2026-09-09	IDR 515.00	0.00%	IDR 520.00	IDR 520.00	IDR 515.00	48.20K
2026-09-08	IDR 515.00	-1.90%	IDR 525.00	IDR 525.00	IDR 515.00	283.00K
2026-09-07	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	63.40K
2026-09-04	IDR 525.00	+0.96%	IDR 525.00	IDR 525.00	IDR 515.00	125.40K
2026-09-03	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	101.70K
2026-09-02	IDR 520.00	-0.95%	IDR 525.00	IDR 525.00	IDR 515.00	21.90K
2026-09-01	IDR 525.00	+0.96%	IDR 525.00	IDR 530.00	IDR 515.00	75.70K
2026-08-31	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 510.00	30.60K
2026-08-28	IDR 510.00	-1.92%	IDR 520.00	IDR 530.00	IDR 500.00	1.06M
2026-08-27	IDR 520.00	-3.70%	IDR 540.00	IDR 540.00	IDR 500.00	1.04M
2026-08-26	IDR 540.00	+1.89%	IDR 530.00	IDR 540.00	IDR 530.00	205.20K
2026-08-24	IDR 530.00	0.00%	IDR 535.00	IDR 535.00	IDR 525.00	114.10K
2026-08-21	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 525.00	48.00K
2026-08-20	IDR 530.00	+0.95%	IDR 535.00	IDR 535.00	IDR 520.00	94.30K
2026-08-19	IDR 525.00	+0.96%	IDR 520.00	IDR 530.00	IDR 520.00	12.10K
2026-08-18	IDR 520.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	95.40K
2026-08-14	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 505.00	184.90K
2026-08-13	IDR 520.00	-1.89%	IDR 530.00	IDR 530.00	IDR 520.00	63.20K
2026-08-12	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 525.00	44.40K
2026-08-11	IDR 535.00	0.00%	IDR 530.00	IDR 540.00	IDR 520.00	32.00K
2026-08-10	IDR 535.00	+0.94%	IDR 530.00	IDR 540.00	IDR 520.00	88.90K
2026-08-07	IDR 530.00	+0.95%	IDR 545.00	IDR 545.00	IDR 520.00	40.70K
2026-08-06	IDR 525.00	-2.78%	IDR 540.00	IDR 540.00	IDR 525.00	175.30K
2026-08-05	IDR 540.00	+0.93%	IDR 540.00	IDR 540.00	IDR 530.00	137.80K
2026-08-04	IDR 535.00	-0.93%	IDR 540.00	IDR 540.00	IDR 530.00	30.10K
2026-08-03	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 520.00	101.30K
2026-07-31	IDR 545.00	0.00%	IDR 540.00	IDR 555.00	IDR 535.00	54.00K
2026-07-30	IDR 545.00	+1.87%	IDR 540.00	IDR 555.00	IDR 530.00	100.00K
2026-07-29	IDR 535.00	-1.83%	IDR 530.00	IDR 540.00	IDR 525.00	137.40K
2026-07-28	IDR 545.00	+1.87%	IDR 535.00	IDR 545.00	IDR 530.00	30.40K
2026-07-27	IDR 535.00	-1.83%	IDR 540.00	IDR 545.00	IDR 535.00	39.30K
2026-07-24	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 530.00	50.50K
2026-07-23	IDR 545.00	-0.91%	IDR 555.00	IDR 555.00	IDR 540.00	180.40K
2026-07-22	IDR 550.00	0.00%	IDR 550.00	IDR 555.00	IDR 540.00	65.50K
2026-07-21	IDR 550.00	+1.85%	IDR 545.00	IDR 550.00	IDR 540.00	49.30K
2026-07-20	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 530.00	209.20K
2026-07-17	IDR 545.00	+1.87%	IDR 550.00	IDR 560.00	IDR 540.00	171.90K
2026-07-16	IDR 535.00	-0.93%	IDR 530.00	IDR 550.00	IDR 525.00	231.20K
2026-07-15	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 530.00	2.20K
2026-07-14	IDR 535.00	+1.90%	IDR 535.00	IDR 540.00	IDR 525.00	56.20K
2026-07-13	IDR 525.00	-3.67%	IDR 545.00	IDR 545.00	IDR 525.00	15.60K
2026-07-10	IDR 545.00	+4.81%	IDR 525.00	IDR 545.00	IDR 515.00	36.10K
2026-07-09	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 515.00	11.10K
2026-07-08	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	70.00K
2026-07-07	IDR 520.00	0.00%	IDR 540.00	IDR 540.00	IDR 515.00	33.50K
2026-07-06	IDR 520.00	-3.70%	IDR 520.00	IDR 525.00	IDR 515.00	47.90K
2026-07-03	IDR 540.00	0.00%	IDR 540.00	IDR 540.00	IDR 520.00	22.70K
2026-07-02	IDR 540.00	+0.93%	IDR 540.00	IDR 540.00	IDR 525.00	2.40K
2026-07-01	IDR 535.00	0.00%	IDR 520.00	IDR 540.00	IDR 520.00	51.90K
2026-06-30	IDR 535.00	0.00%	IDR 530.00	IDR 545.00	IDR 510.00	24.50K
2026-06-29	IDR 535.00	+0.94%	IDR 515.00	IDR 535.00	IDR 510.00	49.20K
2026-06-26	IDR 530.00	-3.64%	IDR 550.00	IDR 550.00	IDR 520.00	5.90K
2026-06-25	IDR 550.00	+2.80%	IDR 535.00	IDR 550.00	IDR 535.00	956.80K
2026-06-24	IDR 535.00	-1.83%	IDR 545.00	IDR 545.00	IDR 535.00	21.60K
2026-06-23	IDR 545.00	+1.87%	IDR 545.00	IDR 545.00	IDR 520.00	33.20K
2026-06-22	IDR 535.00	-0.93%	IDR 540.00	IDR 550.00	IDR 535.00	39.90K
2026-06-19	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 530.00	5.30K
2026-06-18	IDR 535.00	-0.93%	IDR 540.00	IDR 545.00	IDR 530.00	29.10K
2026-06-17	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 540.00	13.20K
2026-06-15	IDR 540.00	+2.86%	IDR 530.00	IDR 545.00	IDR 530.00	114.50K
2026-06-12	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 510.00	51.20K
2026-06-11	IDR 525.00	+1.94%	IDR 515.00	IDR 545.00	IDR 515.00	35.30K
2026-06-10	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 510.00	23.10K
2026-06-09	IDR 530.00	+3.92%	IDR 570.00	IDR 570.00	IDR 500.00	104.20K
2026-06-08	IDR 510.00	-3.77%	IDR 530.00	IDR 540.00	IDR 500.00	313.30K
2026-06-05	IDR 530.00	+3.92%	IDR 535.00	IDR 535.00	IDR 515.00	17.00K
2026-06-04	IDR 510.00	-3.77%	IDR 530.00	IDR 540.00	IDR 510.00	188.00K
2026-06-03	IDR 530.00	-5.36%	IDR 560.00	IDR 560.00	IDR 525.00	139.20K
2026-06-02	IDR 560.00	0.00%	IDR 560.00	IDR 570.00	IDR 555.00	33.90K
2026-05-29	IDR 560.00	0.00%	IDR 560.00	IDR 560.00	IDR 540.00	115.00K
2026-05-28	IDR 560.00	0.00%	IDR 560.00	IDR 560.00	IDR 560.00	0
2026-05-27	IDR 560.00	0.00%	IDR 560.00	IDR 560.00	IDR 560.00	0
2026-05-26	IDR 560.00	0.00%	IDR 560.00	IDR 565.00	IDR 550.00	63.80K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 498.00	271.90K
2026-10-01	IDR 510.00	0.00%	IDR 510.00	IDR 520.00	IDR 505.00	105.20K
2026-09-30	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 510.00	103.00K
2026-09-29	IDR 520.00	0.00%	IDR 515.00	IDR 520.00	IDR 510.00	72.40K
2026-09-28	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 510.00	86.50K
2026-09-25	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	230.30K
2026-09-24	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 510.00	202.00K
2026-09-23	IDR 520.00	-1.89%	IDR 530.00	IDR 540.00	IDR 520.00	399.80K
2026-09-22	IDR 530.00	+0.95%	IDR 525.00	IDR 540.00	IDR 515.00	345.80K
2026-09-21	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	202.60K
2026-09-18	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	113.40K
2026-09-17	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	30.70K
2026-09-16	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	105.80K
2026-09-15	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	64.60K
2026-09-14	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	100.40K
2026-09-11	IDR 525.00	+0.96%	IDR 520.00	IDR 525.00	IDR 515.00	126.80K
2026-09-10	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 515.00	98.40K
2026-09-09	IDR 515.00	0.00%	IDR 520.00	IDR 520.00	IDR 515.00	48.20K
2026-09-08	IDR 515.00	-1.90%	IDR 525.00	IDR 525.00	IDR 515.00	283.00K
2026-09-07	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	63.40K
2026-09-04	IDR 525.00	+0.96%	IDR 525.00	IDR 525.00	IDR 515.00	125.40K
2026-09-03	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	101.70K
2026-09-02	IDR 520.00	-0.95%	IDR 525.00	IDR 525.00	IDR 515.00	21.90K
2026-09-01	IDR 525.00	+0.96%	IDR 525.00	IDR 530.00	IDR 515.00	75.70K
2026-08-31	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 510.00	30.60K
2026-08-28	IDR 510.00	-1.92%	IDR 520.00	IDR 530.00	IDR 500.00	1.06M
2026-08-27	IDR 520.00	-3.70%	IDR 540.00	IDR 540.00	IDR 500.00	1.04M
2026-08-26	IDR 540.00	+1.89%	IDR 530.00	IDR 540.00	IDR 530.00	205.20K
2026-08-24	IDR 530.00	0.00%	IDR 535.00	IDR 535.00	IDR 525.00	114.10K
2026-08-21	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 525.00	48.00K
2026-08-20	IDR 530.00	+0.95%	IDR 535.00	IDR 535.00	IDR 520.00	94.30K
2026-08-19	IDR 525.00	+0.96%	IDR 520.00	IDR 530.00	IDR 520.00	12.10K
2026-08-18	IDR 520.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	95.40K
2026-08-14	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 505.00	184.90K
2026-08-13	IDR 520.00	-1.89%	IDR 530.00	IDR 530.00	IDR 520.00	63.20K
2026-08-12	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 525.00	44.40K
2026-08-11	IDR 535.00	0.00%	IDR 530.00	IDR 540.00	IDR 520.00	32.00K
2026-08-10	IDR 535.00	+0.94%	IDR 530.00	IDR 540.00	IDR 520.00	88.90K
2026-08-07	IDR 530.00	+0.95%	IDR 545.00	IDR 545.00	IDR 520.00	40.70K
2026-08-06	IDR 525.00	-2.78%	IDR 540.00	IDR 540.00	IDR 525.00	175.30K
2026-08-05	IDR 540.00	+0.93%	IDR 540.00	IDR 540.00	IDR 530.00	137.80K
2026-08-04	IDR 535.00	-0.93%	IDR 540.00	IDR 540.00	IDR 530.00	30.10K
2026-08-03	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 520.00	101.30K
2026-07-31	IDR 545.00	0.00%	IDR 540.00	IDR 555.00	IDR 535.00	54.00K
2026-07-30	IDR 545.00	+1.87%	IDR 540.00	IDR 555.00	IDR 530.00	100.00K
2026-07-29	IDR 535.00	-1.83%	IDR 530.00	IDR 540.00	IDR 525.00	137.40K
2026-07-28	IDR 545.00	+1.87%	IDR 535.00	IDR 545.00	IDR 530.00	30.40K
2026-07-27	IDR 535.00	-1.83%	IDR 540.00	IDR 545.00	IDR 535.00	39.30K
2026-07-24	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 530.00	50.50K
2026-07-23	IDR 545.00	-0.91%	IDR 555.00	IDR 555.00	IDR 540.00	180.40K
2026-07-22	IDR 550.00	0.00%	IDR 550.00	IDR 555.00	IDR 540.00	65.50K
2026-07-21	IDR 550.00	+1.85%	IDR 545.00	IDR 550.00	IDR 540.00	49.30K
2026-07-20	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 530.00	209.20K
2026-07-17	IDR 545.00	+1.87%	IDR 550.00	IDR 560.00	IDR 540.00	171.90K
2026-07-16	IDR 535.00	-0.93%	IDR 530.00	IDR 550.00	IDR 525.00	231.20K
2026-07-15	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 530.00	2.20K
2026-07-14	IDR 535.00	+1.90%	IDR 535.00	IDR 540.00	IDR 525.00	56.20K
2026-07-13	IDR 525.00	-3.67%	IDR 545.00	IDR 545.00	IDR 525.00	15.60K
2026-07-10	IDR 545.00	+4.81%	IDR 525.00	IDR 545.00	IDR 515.00	36.10K
2026-07-09	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 515.00	11.10K
2026-07-08	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	70.00K
2026-07-07	IDR 520.00	0.00%	IDR 540.00	IDR 540.00	IDR 515.00	33.50K
2026-07-06	IDR 520.00	-3.70%	IDR 520.00	IDR 525.00	IDR 515.00	47.90K
2026-07-03	IDR 540.00	0.00%	IDR 540.00	IDR 540.00	IDR 520.00	22.70K
2026-07-02	IDR 540.00	+0.93%	IDR 540.00	IDR 540.00	IDR 525.00	2.40K
2026-07-01	IDR 535.00	0.00%	IDR 520.00	IDR 540.00	IDR 520.00	51.90K
2026-06-30	IDR 535.00	0.00%	IDR 530.00	IDR 545.00	IDR 510.00	24.50K
2026-06-29	IDR 535.00	+0.94%	IDR 515.00	IDR 535.00	IDR 510.00	49.20K
2026-06-26	IDR 530.00	-3.64%	IDR 550.00	IDR 550.00	IDR 520.00	5.90K
2026-06-25	IDR 550.00	+2.80%	IDR 535.00	IDR 550.00	IDR 535.00	956.80K
2026-06-24	IDR 535.00	-1.83%	IDR 545.00	IDR 545.00	IDR 535.00	21.60K
2026-06-23	IDR 545.00	+1.87%	IDR 545.00	IDR 545.00	IDR 520.00	33.20K
2026-06-22	IDR 535.00	-0.93%	IDR 540.00	IDR 550.00	IDR 535.00	39.90K
2026-06-19	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 530.00	5.30K
2026-06-18	IDR 535.00	-0.93%	IDR 540.00	IDR 545.00	IDR 530.00	29.10K
2026-06-17	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 540.00	13.20K
2026-06-15	IDR 540.00	+2.86%	IDR 530.00	IDR 545.00	IDR 530.00	114.50K
2026-06-12	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 510.00	51.20K
2026-06-11	IDR 525.00	+1.94%	IDR 515.00	IDR 545.00	IDR 515.00	35.30K
2026-06-10	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 510.00	23.10K
2026-06-09	IDR 530.00	+3.92%	IDR 570.00	IDR 570.00	IDR 500.00	104.20K
2026-06-08	IDR 510.00	-3.77%	IDR 530.00	IDR 540.00	IDR 500.00	313.30K
2026-06-05	IDR 530.00	+3.92%	IDR 535.00	IDR 535.00	IDR 515.00	17.00K
2026-06-04	IDR 510.00	-3.77%	IDR 530.00	IDR 540.00	IDR 510.00	188.00K
2026-06-03	IDR 530.00	-5.36%	IDR 560.00	IDR 560.00	IDR 525.00	139.20K
2026-06-02	IDR 560.00	0.00%	IDR 560.00	IDR 570.00	IDR 555.00	33.90K
2026-05-29	IDR 560.00	0.00%	IDR 560.00	IDR 560.00	IDR 540.00	115.00K
2026-05-28	IDR 560.00	0.00%	IDR 560.00	IDR 560.00	IDR 560.00	0
2026-05-27	IDR 560.00	0.00%	IDR 560.00	IDR 560.00	IDR 560.00	0
2026-05-26	IDR 560.00	0.00%	IDR 560.00	IDR 565.00	IDR 550.00	63.80K