Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 353.01 | 1,200 |
| 2024-08-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 353.01 | 0 |
| 2024-08-05 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 353.01 | 4,400 |
| 2024-08-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 353.01 | 800 |
| 2024-08-01 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 353.01 | 84,000 |
| 2024-07-31 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 350.80 | 136,400 |
| 2024-07-30 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 0 |
| 2024-07-29 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 0 |
| 2024-07-26 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 0 |
| 2024-07-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 800 |
| 2024-07-24 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 400 |
| 2024-07-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 82,400 |
| 2024-07-22 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 80,800 |
| 2024-07-19 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 0 |
| 2024-07-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 120,000 |
| 2024-07-17 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 350.80 | 140,000 |
| 2024-07-16 | 1,600.00 | 1,670.00 | 1,600.00 | 1,600.00 | 353.01 | 294,800 |
| 2024-07-15 | 1,670.00 | 1,670.00 | 1,600.00 | 1,670.00 | 368.45 | 92,000 |
| 2024-07-12 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 351.90 | 153,200 |
| 2024-07-11 | 1,650.00 | 1,650.00 | 1,590.00 | 1,590.00 | 350.80 | 294,400 |
| 2024-07-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 364.04 | 0 |
| 2024-07-09 | 1,645.00 | 1,650.00 | 1,600.00 | 1,650.00 | 364.04 | 104,000 |
| 2024-07-08 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 361.83 | 28,400 |
| 2024-07-05 | 1,695.00 | 1,695.00 | 1,670.00 | 1,670.00 | 368.45 | 24,000 |
| 2024-07-04 | 1,675.00 | 1,695.00 | 1,670.00 | 1,695.00 | 373.97 | 45,200 |
| 2024-07-03 | 1,670.00 | 1,700.00 | 1,670.00 | 1,670.00 | 368.45 | 172,000 |
| 2024-07-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-07-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-06-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-06-27 | 1,695.00 | 1,700.00 | 1,695.00 | 1,700.00 | 375.07 | 29,600 |
| 2024-06-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-06-25 | 1,670.00 | 1,700.00 | 1,640.00 | 1,700.00 | 375.07 | 36,000 |
| 2024-06-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-06-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-06-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-06-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-06-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 375.07 | 0 |
| 2024-06-13 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 375.07 | 4,800 |
| 2024-06-12 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 368.45 | 0 |
| 2024-06-11 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 368.45 | 11,600 |
| 2024-06-10 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 368.45 | 54,000 |
| 2024-06-07 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 370.66 | 0 |
| 2024-06-06 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 370.66 | 0 |
| 2024-06-05 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 370.66 | 0 |
| 2024-06-04 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 370.66 | 86,000 |
| 2024-06-03 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 351.02 | 75,200 |
| 2024-05-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 8,400 |
| 2024-05-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 800 |
| 2024-05-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 26,800 |
| 2024-05-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 800 |
| 2024-05-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 400 |
| 2024-05-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 0 |
| 2024-05-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 0 |
| 2024-05-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 400 |
| 2024-05-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 0 |
| 2024-05-16 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 353.10 | 29,600 |
| 2024-05-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 342.71 | 2,800 |
| 2024-05-14 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 340.64 | 11,200 |
| 2024-05-13 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 338.56 | 25,200 |
| 2024-05-08 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 14,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 20.0000 IDR |
| 2025-06-05 | 37.0000 IDR |
| 2024-06-04 | 99.0000 IDR |
| 2023-07-11 | 75.0000 IDR |
| 2022-06-08 | 100.0000 IDR |
| 2021-11-29 | 25.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.