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 Nov 12, 2026: 1,485 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.
KMDS adjusted close, 2020 to 2026
- IDR 770.03
- All time high, 2024
- IDR 703.70
- 52 week high, IDR 452.00 low
- 1,485
- Daily sessions since 2020
Last updated Nov 12, 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 494.00 on Nov 12, 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 452.00 to IDR 703.70.
- KMDS returned -23.0% over the year to Nov 12, 2026 and +36.1% over five years.
- Since Sep 7, 2020 KMDS returned +86%, +10.6% a year compounded.
- KMDS's deepest drawdown was -40.1% from Sep 19, 2024 to Feb 28, 2025.
- DataCedar holds 1,485 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -6.8% |
| 6 months | -7.2% |
| Year to date | -23.6% |
| 1 year | -23.0% |
| 3 years | +30.6% |
| 5 years | +36.1% |
| 10 years | n/a |
| Since Sep 7, 2020 | +86.4% |
| Compound annual growth, 6.2 years | +10.6% |
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 452.00 on Oct 16, 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
- 32.0%
- Sessions closing higher, 1 year
- 38%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 646.64 | IDR 660.91 | IDR 452.00 | IDR 494.00 | -23.6% | 42.6M | 207 |
| 2025 | IDR 524.08 | IDR 703.70 | IDR 456.89 | IDR 646.64 | +23.4% | 71.8M | 236 |
| 2024 | IDR 356.36 | IDR 787.53 | IDR 344.65 | IDR 524.08 | +47.8% | 156.5M | 237 |
| 2023 | IDR 447.51 | IDR 537.01 | IDR 336.29 | IDR 354.69 | -20.7% | 31.5M | 239 |
| 2022 | IDR 320.08 | IDR 585.93 | IDR 287.48 | IDR 447.51 | +39.2% | 43.5M | 242 |
| 2021 | IDR 334.51 | IDR 425.22 | IDR 296.08 | IDR 321.56 | -3.5% | 14.1M | 247 |
| 2020 | IDR 265.05 | IDR 513.81 | IDR 265.05 | IDR 333.09 | n/a | 16M | 77 |
KMDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 494.00 | -0.8% |
| October 2026 | IDR 498.00 | -2.4% |
| September 2026 | IDR 510.00 | -1.9% |
| August 2026 | IDR 520.00 | -4.6% |
| July 2026 | IDR 545.00 | +1.9% |
| June 2026 | IDR 535.00 | +0.5% |
| May 2026 | IDR 532.53 | -0.9% |
| April 2026 | IDR 537.28 | -3.4% |
| March 2026 | IDR 556.30 | -8.6% |
| February 2026 | IDR 608.60 | +5.8% |
| January 2026 | IDR 575.32 | -11.0% |
| December 2025 | IDR 646.64 | -0.7% |
About the KMDS data
Daily bars. 1,485 sessions from Sep 7, 2020 to Nov 12, 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 Nov 4, 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/idx%3AKMDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KMDS share price history
