Price History - KMDS

Kembali ke Company
Ticker: KMDS
Company: PT Kurniamitra Duta Sentosa Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 575.00 580.00 555.00 570.00 166,200 0
28-Dec-2022 575.00 580.00 560.00 575.00 305,800 0
27-Dec-2022 565.00 575.00 560.00 575.00 345,700 0
26-Dec-2022 560.00 560.00 560.00 560.00 100,600 0
23-Dec-2022 570.00 580.00 545.00 565.00 215,000 0
22-Dec-2022 565.00 570.00 555.00 570.00 65,200 0
21-Dec-2022 555.00 560.00 550.00 560.00 70,100 0
20-Dec-2022 555.00 560.00 550.00 555.00 52,400 0
19-Dec-2022 570.00 575.00 555.00 560.00 55,800 0
16-Dec-2022 560.00 575.00 555.00 570.00 57,700 0
15-Dec-2022 565.00 575.00 555.00 570.00 110,800 0
14-Dec-2022 565.00 565.00 555.00 565.00 300 0
13-Dec-2022 540.00 560.00 540.00 555.00 89,100 0
12-Dec-2022 555.00 565.00 535.00 550.00 1,178,200 0
09-Dec-2022 550.00 560.00 535.00 560.00 191,300 0
08-Dec-2022 545.00 560.00 535.00 555.00 112,800 0
07-Dec-2022 565.00 565.00 545.00 560.00 37,700 0
06-Dec-2022 565.00 565.00 550.00 565.00 83,400 0
05-Dec-2022 560.00 565.00 550.00 565.00 34,000 0
02-Dec-2022 570.00 570.00 545.00 560.00 449,500 0
01-Dec-2022 570.00 580.00 545.00 570.00 66,700 0
30-Nov-2022 565.00 570.00 560.00 570.00 143,100 0
29-Nov-2022 555.00 565.00 540.00 565.00 315,700 0
28-Nov-2022 550.00 565.00 545.00 555.00 333,600 0
25-Nov-2022 560.00 565.00 555.00 555.00 72,400 0
24-Nov-2022 550.00 560.00 550.00 560.00 1,109,500 0
23-Nov-2022 550.00 550.00 525.00 550.00 204,100 0
22-Nov-2022 530.00 555.00 530.00 550.00 171,700 0
21-Nov-2022 520.00 550.00 515.00 540.00 224,900 0
18-Nov-2022 540.00 550.00 510.00 510.00 500,500 0
17-Nov-2022 535.00 540.00 520.00 540.00 18,600 0
16-Nov-2022 540.00 545.00 535.00 540.00 51,500 0
15-Nov-2022 550.00 550.00 540.00 540.00 107,000 0
14-Nov-2022 535.00 570.00 530.00 550.00 400,400 0
11-Nov-2022 535.00 535.00 525.00 535.00 126,900 0
10-Nov-2022 530.00 550.00 520.00 535.00 1,042,400 0
09-Nov-2022 525.00 545.00 525.00 535.00 722,000 0
08-Nov-2022 510.00 530.00 510.00 525.00 498,700 0
07-Nov-2022 505.00 540.00 500.00 525.00 436,100 0
04-Nov-2022 515.00 515.00 500.00 505.00 286,800 0
03-Nov-2022 520.00 525.00 515.00 525.00 234,800 0
02-Nov-2022 530.00 535.00 510.00 520.00 283,400 0
01-Nov-2022 535.00 545.00 505.00 535.00 151,800 0
31-Oct-2022 510.00 545.00 510.00 535.00 403,500 0
28-Oct-2022 510.00 520.00 505.00 510.00 260,800 0
27-Oct-2022 498.00 510.00 470.00 510.00 497,900 0
26-Oct-2022 500.00 500.00 498.00 500.00 76,600 0
25-Oct-2022 510.00 510.00 498.00 500.00 247,600 0
24-Oct-2022 510.00 510.00 498.00 500.00 133,900 0
21-Oct-2022 510.00 520.00 496.00 510.00 185,700 0
20-Oct-2022 520.00 520.00 500.00 510.00 76,900 0
19-Oct-2022 510.00 520.00 500.00 520.00 33,200 0
18-Oct-2022 530.00 530.00 500.00 505.00 203,500 0
17-Oct-2022 530.00 540.00 520.00 525.00 10,300 0
14-Oct-2022 540.00 550.00 525.00 540.00 4,700 0
13-Oct-2022 540.00 545.00 515.00 540.00 458,200 0
12-Oct-2022 550.00 550.00 535.00 550.00 130,800 0
11-Oct-2022 555.00 560.00 540.00 550.00 424,700 0
10-Oct-2022 545.00 570.00 535.00 555.00 309,600 0
07-Oct-2022 545.00 550.00 535.00 545.00 31,500 0
06-Oct-2022 540.00 555.00 540.00 545.00 3,000 0
05-Oct-2022 545.00 545.00 535.00 535.00 47,700 0
04-Oct-2022 550.00 550.00 535.00 540.00 73,100 0
03-Oct-2022 550.00 550.00 545.00 550.00 39,700 0
30-Sep-2022 545.00 545.00 540.00 545.00 22,100 0
29-Sep-2022 545.00 570.00 535.00 550.00 45,100 0
28-Sep-2022 555.00 555.00 535.00 535.00 98,200 0
27-Sep-2022 545.00 555.00 535.00 550.00 170,800 0
26-Sep-2022 560.00 560.00 535.00 540.00 756,200 0
23-Sep-2022 570.00 575.00 570.00 570.00 211,000 0
22-Sep-2022 575.00 575.00 555.00 570.00 169,100 0
21-Sep-2022 570.00 575.00 565.00 570.00 159,400 0
20-Sep-2022 565.00 595.00 560.00 570.00 300,200 0
19-Sep-2022 560.00 575.00 560.00 570.00 206,700 0
16-Sep-2022 560.00 575.00 560.00 560.00 542,700 0
15-Sep-2022 560.00 570.00 540.00 560.00 1,245,100 0
14-Sep-2022 555.00 565.00 545.00 565.00 175,500 0
13-Sep-2022 570.00 570.00 535.00 555.00 497,300 0
12-Sep-2022 570.00 585.00 550.00 570.00 116,500 0
09-Sep-2022 575.00 575.00 555.00 570.00 23,900 0
08-Sep-2022 570.00 570.00 550.00 570.00 27,200 0
07-Sep-2022 550.00 575.00 550.00 565.00 26,700 0
06-Sep-2022 570.00 580.00 540.00 545.00 418,300 0
05-Sep-2022 580.00 585.00 560.00 570.00 245,000 0
02-Sep-2022 560.00 585.00 555.00 585.00 83,300 0
01-Sep-2022 555.00 565.00 550.00 560.00 176,200 0
31-Aug-2022 585.00 585.00 545.00 550.00 134,500 0
30-Aug-2022 600.00 600.00 560.00 560.00 355,800 0
29-Aug-2022 600.00 600.00 595.00 600.00 60,200 0
26-Aug-2022 590.00 605.00 590.00 605.00 15,700 0
25-Aug-2022 590.00 615.00 585.00 600.00 219,700 0
24-Aug-2022 600.00 600.00 585.00 600.00 58,100 0
23-Aug-2022 585.00 600.00 580.00 600.00 20,200 0
22-Aug-2022 570.00 605.00 555.00 580.00 404,600 0
19-Aug-2022 550.00 575.00 550.00 570.00 30,300 0
18-Aug-2022 555.00 565.00 550.00 555.00 772,500 0
16-Aug-2022 570.00 575.00 545.00 560.00 191,400 0
15-Aug-2022 555.00 570.00 545.00 565.00 473,600 0
12-Aug-2022 560.00 575.00 545.00 550.00 184,200 0
11-Aug-2022 640.00 640.00 550.00 550.00 1,105,200 0