IDX · KMDS · stock

PT Kurniamitra Duta Sentosa, Tbk (KMDS) stock price history

Every IDX trading session of PT Kurniamitra Duta Sentosa, Tbk from Sep 7, 2020 to Sep 28, 2026: 1,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KMDS data, free keyYear by year table

KMDS adjusted close, 2020 to 2026

KMDSPT Kurniamitra Duta Sentosa, Tbk
IDR 520.00-12.7% over one year
202120222023202420252026
IDR 770.03
All time high, 2024
IDR 703.70
52 week high, IDR 494.49 low
1,460
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

KMDS key facts

  • PT Kurniamitra Duta Sentosa, Tbk (KMDS) closed at IDR 520.00 on Sep 28, 2026 on IDX.
  • KMDS's all time high close is IDR 770.03, set on Sep 19, 2024; its all time low close is IDR 265.05 on Sep 7, 2020.
  • KMDS's 52 week range is IDR 494.49 to IDR 703.70.
  • KMDS returned -12.7% over the year to Sep 28, 2026 and +51.7% over five years.
  • Since Sep 7, 2020 KMDS returned +96%, +11.8% a year compounded.
  • KMDS's deepest drawdown was -40.1% from Sep 19, 2024 to Feb 28, 2025.
  • DataCedar holds 1,460 daily sessions of KMDS history from Sep 7, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KMDS price chart, 2020 to 2026

KMDS adjusted close, Sep 7, 2020 to Sep 28, 2026IDR 265.05IDR 418.80IDR 572.54IDR 726.282020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KMDS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.0%
3 months-1.9%
6 months-8.1%
Year to date-19.6%
1 year-12.7%
3 years+41.3%
5 years+51.7%
10 yearsn/a
Since Sep 7, 2020+96.2%
Compound annual growth, 6.1 years+11.8%

KMDS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 770.03 on Sep 19, 2024
All time low close
IDR 265.05 on Sep 7, 2020
52 week high
IDR 703.70 on Dec 5, 2025
52 week low
IDR 494.49 on May 19, 2026
Deepest drawdown
-40.1% from Sep 19, 2024 to Feb 28, 2025, not yet recovered
Best single session
+25.0% on Sep 12, 2024
Worst single session
-11.3% on Apr 8, 2025
Volatility, 1 year annualised
32.3%
Sessions closing higher, 1 year
37%
Best calendar year
2024, +48%
Worst calendar year
2023, -21%

KMDS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 7, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 646.64IDR 660.91IDR 494.49IDR 520.00-19.6%38.2M178
2025IDR 524.08IDR 703.70IDR 456.89IDR 646.64+23.4%71.8M236
2024IDR 356.36IDR 787.53IDR 344.65IDR 524.08+47.8%156.5M237
2023IDR 447.51IDR 537.01IDR 336.29IDR 354.69-20.7%31.5M239
2022IDR 320.08IDR 585.93IDR 287.48IDR 447.51+39.2%44.4M246
2021IDR 334.51IDR 425.22IDR 296.08IDR 321.56-3.5%14.1M247
2020IDR 265.05IDR 513.81IDR 265.05IDR 333.09n/a16M77

KMDS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 520.000.0%
August 2026IDR 520.00-4.6%
July 2026IDR 545.00+1.9%
June 2026IDR 535.00+0.5%
May 2026IDR 532.53-0.9%
April 2026IDR 537.28-3.4%
March 2026IDR 556.30-8.6%
February 2026IDR 608.60+5.8%
January 2026IDR 575.32-11.0%
December 2025IDR 646.64-0.7%
November 2025IDR 651.27+0.7%
October 2025IDR 646.62+7.8%

About the KMDS data

Daily bars. 1,460 sessions from Sep 7, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KMDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • KKGI PT Resource Alam Indonesia Tbk
  • KLAS PT Pelayaran Kurnia Lautan Semesta Tbk
  • KLBF PT Kalbe Farma Tbk.
  • KLIN PT Klinko Karya Imaji Tbk
  • KMTR PT Kirana Megatara Tbk
  • KOBX PT Kobexindo Tractors Tbk
  • KOCI PT Kokoh Exa Nusantara Tbk
  • KOKA PT Koka Indonesia Tbk

Common questions

KMDS share price history

Start with any symbol.

Start free