Price History - KMDS

Kembali ke Company
Ticker: KMDS
Company: PT Kurniamitra Duta Sentosa Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 420.00 440.00 420.00 422.00 6,000 0
08-Mar-2022 418.00 422.00 394.00 422.00 10,600 0
07-Mar-2022 420.00 420.00 420.00 420.00 1,700 0
04-Mar-2022 444.00 444.00 422.00 440.00 3,400 0
02-Mar-2022 444.00 448.00 444.00 444.00 2,500 0
01-Mar-2022 448.00 448.00 422.00 438.00 3,900 0
25-Feb-2022 448.00 448.00 420.00 448.00 11,200 0
24-Feb-2022 420.00 452.00 420.00 448.00 3,700 0
23-Feb-2022 436.00 436.00 432.00 432.00 600 0
22-Feb-2022 436.00 436.00 436.00 436.00 600 0
21-Feb-2022 442.00 442.00 426.00 436.00 700 0
18-Feb-2022 450.00 452.00 440.00 446.00 2,400 0
17-Feb-2022 440.00 452.00 440.00 452.00 3,000 0
16-Feb-2022 440.00 446.00 420.00 440.00 22,300 0
15-Feb-2022 416.00 440.00 410.00 440.00 5,300 0
14-Feb-2022 432.00 442.00 412.00 434.00 56,200 0
11-Feb-2022 436.00 436.00 426.00 434.00 1,800 0
10-Feb-2022 428.00 428.00 428.00 428.00 300 0
09-Feb-2022 440.00 440.00 420.00 420.00 5,000 0
08-Feb-2022 438.00 438.00 436.00 438.00 2,400 0
07-Feb-2022 440.00 440.00 440.00 440.00 0 0
04-Feb-2022 440.00 440.00 420.00 440.00 600 0
03-Feb-2022 440.00 440.00 440.00 440.00 300 0
02-Feb-2022 440.00 440.00 440.00 440.00 600 0
31-Jan-2022 440.00 440.00 420.00 438.00 5,000 0
28-Jan-2022 420.00 440.00 412.00 436.00 13,200 0
27-Jan-2022 442.00 442.00 408.00 418.00 26,800 0
26-Jan-2022 440.00 440.00 416.00 422.00 2,200 0
25-Jan-2022 424.00 442.00 416.00 440.00 8,500 0
24-Jan-2022 436.00 442.00 420.00 420.00 2,900 0
21-Jan-2022 430.00 436.00 430.00 436.00 6,900 0
20-Jan-2022 436.00 438.00 436.00 438.00 3,100 0
19-Jan-2022 432.00 442.00 426.00 442.00 10,300 0
18-Jan-2022 434.00 434.00 426.00 432.00 1,200 0
17-Jan-2022 428.00 434.00 426.00 426.00 6,200 0
14-Jan-2022 440.00 440.00 418.00 428.00 1,400 0
13-Jan-2022 436.00 436.00 420.00 420.00 5,500 0
12-Jan-2022 426.00 428.00 416.00 416.00 5,600 0
11-Jan-2022 432.00 432.00 416.00 426.00 19,600 0
10-Jan-2022 434.00 434.00 434.00 434.00 500 0
07-Jan-2022 428.00 434.00 420.00 430.00 13,700 0
06-Jan-2022 420.00 434.00 420.00 430.00 6,700 0
05-Jan-2022 428.00 434.00 408.00 430.00 74,000 0
04-Jan-2022 430.00 434.00 428.00 428.00 22,100 0
03-Jan-2022 432.00 432.00 426.00 430.00 10,000 0
30-Dec-2021 436.00 440.00 412.00 434.00 123,900 0
29-Dec-2021 430.00 440.00 420.00 440.00 56,200 0
28-Dec-2021 440.00 440.00 440.00 440.00 1,100 0
27-Dec-2021 448.00 448.00 420.00 438.00 14,800 0
24-Dec-2021 458.00 458.00 438.00 450.00 4,600 0
23-Dec-2021 458.00 458.00 428.00 438.00 15,600 0
22-Dec-2021 460.00 460.00 410.00 458.00 138,700 0
21-Dec-2021 460.00 460.00 430.00 440.00 33,400 0
20-Dec-2021 444.00 444.00 440.00 440.00 11,500 0
17-Dec-2021 458.00 460.00 458.00 460.00 10,000 0
16-Dec-2021 454.00 460.00 452.00 460.00 15,100 0
15-Dec-2021 466.00 466.00 446.00 458.00 6,500 0
14-Dec-2021 450.00 468.00 442.00 446.00 4,800 0
13-Dec-2021 466.00 468.00 436.00 442.00 74,500 0
10-Dec-2021 456.00 468.00 456.00 468.00 7,400 0
09-Dec-2021 458.00 460.00 444.00 456.00 1,600 0
08-Dec-2021 450.00 460.00 424.00 458.00 43,400 0
07-Dec-2021 480.00 480.00 446.00 446.00 1,800 0
06-Dec-2021 472.00 472.00 448.00 460.00 4,000 0
03-Dec-2021 468.00 468.00 432.00 452.00 9,200 0
02-Dec-2021 480.00 480.00 430.00 440.00 6,200 0
01-Dec-2021 480.00 480.00 452.00 460.00 6,600 0
30-Nov-2021 458.00 468.00 438.00 460.00 8,000 0
29-Nov-2021 462.00 470.00 430.00 438.00 32,400 0
26-Nov-2021 480.00 480.00 440.00 442.00 12,200 0
25-Nov-2021 474.00 474.00 440.00 460.00 150,100 0
24-Nov-2021 478.00 492.00 452.00 454.00 64,400 0
23-Nov-2021 474.00 480.00 452.00 452.00 83,900 0
22-Nov-2021 470.00 480.00 450.00 480.00 36,800 0
19-Nov-2021 476.00 476.00 446.00 450.00 48,300 0
18-Nov-2021 480.00 480.00 456.00 478.00 4,800 0
17-Nov-2021 476.00 484.00 456.00 460.00 7,400 0
16-Nov-2021 488.00 488.00 456.00 456.00 83,700 0
15-Nov-2021 488.00 490.00 488.00 490.00 2,800 0
12-Nov-2021 498.00 498.00 490.00 490.00 2,100 0
11-Nov-2021 490.00 490.00 490.00 490.00 400 0
10-Nov-2021 490.00 490.00 470.00 490.00 7,800 0
09-Nov-2021 492.00 492.00 462.00 488.00 128,400 0
08-Nov-2021 494.00 500.00 494.00 494.00 16,800 0
05-Nov-2021 494.00 494.00 494.00 494.00 500 0
04-Nov-2021 488.00 494.00 484.00 494.00 18,700 0
03-Nov-2021 500.00 500.00 454.00 492.00 125,300 0
02-Nov-2021 510.00 510.00 456.00 488.00 188,700 0
01-Nov-2021 500.00 505.00 490.00 490.00 19,600 0
29-Oct-2021 500.00 500.00 498.00 500.00 82,300 0
28-Oct-2021 500.00 505.00 498.00 498.00 770,500 0
27-Oct-2021 510.00 510.00 492.00 498.00 2,700,600 0
26-Oct-2021 498.00 500.00 492.00 492.00 232,000 0
25-Oct-2021 505.00 505.00 498.00 500.00 444,300 0
22-Oct-2021 500.00 500.00 498.00 500.00 213,900 0
21-Oct-2021 510.00 510.00 490.00 500.00 568,800 0
19-Oct-2021 488.00 500.00 470.00 490.00 292,800 0
18-Oct-2021 490.00 494.00 464.00 468.00 62,700 0
15-Oct-2021 500.00 500.00 494.00 496.00 110,900 0
14-Oct-2021 500.00 500.00 496.00 496.00 2,600 0