Price History - KMDS

Kembali ke Company
Ticker: KMDS
Company: PT Kurniamitra Duta Sentosa Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 486.00 486.00 482.00 484.00 95,700 0
25-Aug-2023 484.00 486.00 480.00 486.00 57,800 0
24-Aug-2023 486.00 486.00 484.00 486.00 19,100 0
23-Aug-2023 486.00 488.00 484.00 486.00 30,000 0
22-Aug-2023 488.00 488.00 480.00 486.00 4,300 0
21-Aug-2023 480.00 488.00 472.00 488.00 54,500 0
18-Aug-2023 480.00 482.00 476.00 480.00 24,400 0
16-Aug-2023 488.00 488.00 476.00 476.00 289,300 0
15-Aug-2023 482.00 488.00 482.00 488.00 58,000 0
14-Aug-2023 488.00 488.00 482.00 488.00 74,100 0
11-Aug-2023 486.00 488.00 484.00 488.00 63,700 0
10-Aug-2023 490.00 494.00 484.00 488.00 42,900 0
09-Aug-2023 486.00 494.00 484.00 488.00 133,300 0
08-Aug-2023 490.00 496.00 480.00 488.00 180,500 0
07-Aug-2023 496.00 498.00 490.00 490.00 159,500 0
04-Aug-2023 496.00 496.00 492.00 496.00 89,700 0
03-Aug-2023 492.00 498.00 478.00 496.00 555,300 0
02-Aug-2023 500.00 500.00 486.00 492.00 133,600 0
01-Aug-2023 510.00 520.00 486.00 496.00 497,100 0
31-Jul-2023 505.00 510.00 498.00 510.00 100,800 0
28-Jul-2023 510.00 525.00 498.00 505.00 355,900 0
27-Jul-2023 525.00 525.00 510.00 520.00 176,300 0
26-Jul-2023 530.00 540.00 515.00 530.00 830,100 0
25-Jul-2023 535.00 535.00 520.00 530.00 100,800 0
24-Jul-2023 535.00 535.00 520.00 530.00 157,900 0
21-Jul-2023 530.00 535.00 515.00 535.00 35,800 0
20-Jul-2023 530.00 540.00 520.00 540.00 123,300 0
18-Jul-2023 530.00 540.00 515.00 540.00 30,100 0
17-Jul-2023 540.00 540.00 520.00 535.00 10,300 0
14-Jul-2023 550.00 550.00 520.00 540.00 31,600 0
13-Jul-2023 500.00 540.00 500.00 530.00 615,000 0
12-Jul-2023 515.00 530.00 500.00 500.00 138,400 0
11-Jul-2023 500.00 545.00 496.00 505.00 468,800 0
10-Jul-2023 496.00 500.00 492.00 496.00 424,900 0
07-Jul-2023 500.00 500.00 494.00 498.00 49,100 0
06-Jul-2023 505.00 505.00 494.00 496.00 95,200 0
05-Jul-2023 500.00 510.00 496.00 498.00 94,800 0
04-Jul-2023 500.00 505.00 494.00 500.00 21,800 0
03-Jul-2023 510.00 510.00 494.00 500.00 317,600 0
27-Jun-2023 505.00 510.00 500.00 505.00 34,500 0
26-Jun-2023 520.00 520.00 498.00 505.00 165,300 0
23-Jun-2023 500.00 560.00 500.00 530.00 132,700 0
22-Jun-2023 500.00 510.00 498.00 505.00 91,400 0
21-Jun-2023 500.00 510.00 500.00 500.00 101,500 0
20-Jun-2023 510.00 515.00 500.00 505.00 89,000 0
19-Jun-2023 520.00 520.00 510.00 515.00 91,800 0
16-Jun-2023 520.00 520.00 505.00 520.00 25,700 0
15-Jun-2023 520.00 520.00 505.00 520.00 11,600 0
14-Jun-2023 520.00 520.00 515.00 520.00 61,300 0
13-Jun-2023 500.00 520.00 500.00 520.00 38,700 0
12-Jun-2023 500.00 515.00 500.00 515.00 8,500 0
09-Jun-2023 505.00 520.00 500.00 500.00 57,300 0
08-Jun-2023 494.00 505.00 492.00 505.00 23,200 0
07-Jun-2023 510.00 510.00 494.00 494.00 72,500 0
06-Jun-2023 520.00 520.00 490.00 510.00 63,400 0
05-Jun-2023 535.00 535.00 510.00 530.00 64,200 0
31-May-2023 530.00 570.00 515.00 535.00 104,100 0
30-May-2023 535.00 535.00 520.00 535.00 49,900 0
29-May-2023 525.00 540.00 520.00 535.00 76,200 0
26-May-2023 525.00 535.00 515.00 525.00 17,700 0
25-May-2023 560.00 560.00 520.00 530.00 10,400 0
24-May-2023 520.00 540.00 520.00 530.00 101,900 0
23-May-2023 500.00 535.00 500.00 520.00 168,400 0
22-May-2023 520.00 540.00 520.00 535.00 5,500 0
19-May-2023 525.00 545.00 515.00 540.00 39,300 0
17-May-2023 550.00 550.00 520.00 550.00 33,700 0
16-May-2023 525.00 570.00 515.00 550.00 35,300 0
15-May-2023 525.00 535.00 515.00 525.00 86,900 0
12-May-2023 530.00 530.00 500.00 525.00 153,400 0
11-May-2023 525.00 535.00 515.00 535.00 55,200 0
10-May-2023 530.00 535.00 515.00 535.00 12,400 0
09-May-2023 540.00 540.00 520.00 535.00 26,800 0
08-May-2023 530.00 550.00 505.00 540.00 218,300 0
05-May-2023 550.00 550.00 505.00 530.00 46,800 0
04-May-2023 505.00 575.00 498.00 540.00 581,800 0
03-May-2023 560.00 560.00 535.00 535.00 320,500 0
02-May-2023 595.00 595.00 555.00 575.00 128,300 0
28-Apr-2023 620.00 620.00 580.00 595.00 438,200 0
27-Apr-2023 590.00 620.00 585.00 620.00 112,000 0
26-Apr-2023 590.00 595.00 585.00 595.00 35,300 0
18-Apr-2023 580.00 600.00 555.00 590.00 74,900 0
17-Apr-2023 585.00 595.00 580.00 595.00 31,500 0
14-Apr-2023 570.00 605.00 565.00 600.00 78,900 0
13-Apr-2023 595.00 615.00 555.00 595.00 125,200 0
12-Apr-2023 585.00 585.00 565.00 580.00 27,500 0
11-Apr-2023 575.00 580.00 555.00 575.00 112,800 0
10-Apr-2023 600.00 605.00 565.00 575.00 488,000 0
06-Apr-2023 620.00 630.00 600.00 605.00 307,400 0
05-Apr-2023 650.00 650.00 615.00 640.00 229,800 0
04-Apr-2023 650.00 650.00 625.00 640.00 2,100 0
03-Apr-2023 655.00 660.00 635.00 650.00 96,300 0
31-Mar-2023 670.00 675.00 650.00 675.00 150,800 0
30-Mar-2023 655.00 675.00 640.00 670.00 117,700 0
29-Mar-2023 630.00 660.00 620.00 660.00 153,400 0
28-Mar-2023 665.00 665.00 650.00 655.00 265,200 0
27-Mar-2023 670.00 670.00 640.00 665.00 216,600 0
24-Mar-2023 630.00 690.00 615.00 670.00 621,500 0
21-Mar-2023 625.00 625.00 600.00 620.00 30,200 0
20-Mar-2023 645.00 650.00 600.00 640.00 219,600 0
17-Mar-2023 595.00 650.00 590.00 645.00 324,500 0