Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 38,400 |
| 2024-05-06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 400 |
| 2024-05-03 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 0 |
| 2024-05-02 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 3,600 |
| 2024-04-30 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 12,000 |
| 2024-04-29 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 4,400 |
| 2024-04-26 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 0 |
| 2024-04-25 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 4,000 |
| 2024-04-24 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 0 |
| 2024-04-23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 336.48 | 29,200 |
| 2024-04-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 16,000 |
| 2024-04-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 4,000 |
| 2024-04-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 20,800 |
| 2024-04-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 22,000 |
| 2024-04-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 18,000 |
| 2024-04-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 31,200 |
| 2024-04-04 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 339.60 | 400 |
| 2024-04-03 | 1,650.00 | 1,650.00 | 1,625.00 | 1,635.00 | 339.60 | 10,400 |
| 2024-04-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 4,000 |
| 2024-04-01 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 353.10 | 14,000 |
| 2024-03-28 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 361.41 | 13,200 |
| 2024-03-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 365.56 | 12,000 |
| 2024-03-26 | 1,770.00 | 1,770.00 | 1,765.00 | 1,765.00 | 366.60 | 34,000 |
| 2024-03-25 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 367.64 | 12,000 |
| 2024-03-22 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 367.64 | 14,000 |
| 2024-03-21 | 1,715.00 | 1,765.00 | 1,670.00 | 1,670.00 | 346.87 | 75,600 |
| 2024-03-20 | 1,650.00 | 1,725.00 | 1,640.00 | 1,715.00 | 356.21 | 36,000 |
| 2024-03-19 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 340.64 | 4,000 |
| 2024-03-18 | 1,580.00 | 1,610.00 | 1,555.00 | 1,610.00 | 334.40 | 20,800 |
| 2024-03-15 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 322.98 | 4,000 |
| 2024-03-14 | 1,585.00 | 1,585.00 | 1,525.00 | 1,525.00 | 316.75 | 6,400 |
| 2024-03-13 | 1,530.00 | 1,585.00 | 1,525.00 | 1,585.00 | 329.21 | 20,000 |
| 2024-03-08 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 317.79 | 28,000 |
| 2024-03-07 | 1,600.00 | 1,600.00 | 1,500.00 | 1,515.00 | 314.67 | 49,200 |
| 2024-03-06 | 1,615.00 | 1,615.00 | 1,460.00 | 1,600.00 | 332.33 | 180,800 |
| 2024-03-05 | 1,670.00 | 1,690.00 | 1,600.00 | 1,605.00 | 333.37 | 256,400 |
| 2024-03-04 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 346.87 | 22,800 |
| 2024-03-01 | 1,675.00 | 1,695.00 | 1,675.00 | 1,680.00 | 348.94 | 34,400 |
| 2024-02-29 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 353.10 | 75,200 |
| 2024-02-28 | 1,750.00 | 1,765.00 | 1,680.00 | 1,700.00 | 353.10 | 36,000 |
| 2024-02-27 | 1,700.00 | 1,770.00 | 1,690.00 | 1,700.00 | 353.10 | 2,800 |
| 2024-02-26 | 1,695.00 | 1,700.00 | 1,680.00 | 1,700.00 | 353.10 | 44,400 |
| 2024-02-23 | 1,675.00 | 1,710.00 | 1,675.00 | 1,695.00 | 352.06 | 22,000 |
| 2024-02-22 | 1,695.00 | 1,730.00 | 1,670.00 | 1,670.00 | 346.87 | 32,000 |
| 2024-02-21 | 1,800.00 | 1,800.00 | 1,670.00 | 1,695.00 | 352.06 | 1,050,400 |
| 2024-02-20 | 1,735.00 | 1,800.00 | 1,730.00 | 1,750.00 | 363.48 | 59,600 |
| 2024-02-19 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 373.87 | 1,600 |
| 2024-02-16 | 1,800.00 | 1,815.00 | 1,775.00 | 1,810.00 | 375.95 | 24,000 |
| 2024-02-15 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 373.87 | 5,600 |
| 2024-02-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 373.87 | 400 |
| 2024-02-12 | 1,780.00 | 1,800.00 | 1,715.00 | 1,800.00 | 373.87 | 20,800 |
| 2024-02-07 | 1,725.00 | 1,800.00 | 1,725.00 | 1,780.00 | 369.71 | 40,800 |
| 2024-02-06 | 1,710.00 | 1,780.00 | 1,710.00 | 1,720.00 | 357.25 | 98,000 |
| 2024-02-05 | 1,850.00 | 1,955.00 | 1,720.00 | 1,735.00 | 360.37 | 83,600 |
| 2024-02-02 | 1,800.00 | 1,990.00 | 1,700.00 | 1,855.00 | 385.29 | 547,600 |
| 2024-02-01 | 2,000.00 | 2,000.00 | 1,845.00 | 1,845.00 | 383.21 | 58,800 |
| 2024-01-31 | 2,270.00 | 2,390.00 | 2,050.00 | 2,050.00 | 425.79 | 152,800 |
| 2024-01-30 | 2,270.00 | 2,390.00 | 2,120.00 | 2,270.00 | 471.49 | 385,600 |
| 2024-01-29 | 2,120.00 | 2,540.00 | 2,030.00 | 2,270.00 | 471.49 | 550,800 |
| 2024-01-26 | 2,080.00 | 2,150.00 | 1,710.00 | 2,120.00 | 440.33 | 536,800 |
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.