Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2,080.00 | 2,150.00 | 1,860.00 | 2,080.00 | 432.03 | 164,400 |
| 2024-01-24 | 1,760.00 | 2,150.00 | 1,755.00 | 2,070.00 | 429.95 | 209,200 |
| 2024-01-23 | 1,800.00 | 1,800.00 | 1,720.00 | 1,725.00 | 358.29 | 44,400 |
| 2024-01-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 373.87 | 400 |
| 2024-01-19 | 1,795.00 | 1,795.00 | 1,740.00 | 1,795.00 | 372.83 | 15,600 |
| 2024-01-18 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 373.87 | 1,200 |
| 2024-01-17 | 1,700.00 | 1,785.00 | 1,700.00 | 1,765.00 | 366.60 | 7,200 |
| 2024-01-16 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 363.48 | 8,000 |
| 2024-01-15 | 1,750.00 | 1,750.00 | 1,710.00 | 1,750.00 | 363.48 | 3,200 |
| 2024-01-12 | 1,740.00 | 1,750.00 | 1,740.00 | 1,745.00 | 362.44 | 84,800 |
| 2024-01-11 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 362.44 | 20,800 |
| 2024-01-10 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 361.41 | 49,600 |
| 2024-01-09 | 1,740.00 | 1,750.00 | 1,735.00 | 1,745.00 | 362.44 | 34,000 |
| 2024-01-08 | 1,750.00 | 1,750.00 | 1,715.00 | 1,745.00 | 362.44 | 7,600 |
| 2024-01-05 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 361.41 | 201,600 |
| 2024-01-04 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 360.37 | 2,400 |
| 2024-01-03 | 1,715.00 | 1,760.00 | 1,705.00 | 1,740.00 | 361.41 | 85,200 |
| 2024-01-02 | 1,705.00 | 1,740.00 | 1,700.00 | 1,740.00 | 361.41 | 83,600 |
| 2023-12-29 | 1,705.00 | 1,740.00 | 1,705.00 | 1,740.00 | 361.41 | 54,400 |
| 2023-12-28 | 1,700.00 | 1,745.00 | 1,700.00 | 1,735.00 | 360.37 | 11,200 |
| 2023-12-27 | 1,700.00 | 1,725.00 | 1,700.00 | 1,700.00 | 353.10 | 46,800 |
| 2023-12-22 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 353.10 | 87,600 |
| 2023-12-21 | 1,700.00 | 1,740.00 | 1,700.00 | 1,730.00 | 359.33 | 6,800 |
| 2023-12-20 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 353.10 | 83,600 |
| 2023-12-19 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 353.10 | 248,400 |
| 2023-12-18 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 354.14 | 146,000 |
| 2023-12-15 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 355.17 | 1,200 |
| 2023-12-14 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 355.17 | 11,600 |
| 2023-12-13 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 354.14 | 2,800 |
| 2023-12-12 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 355.17 | 2,000 |
| 2023-12-11 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 354.14 | 1,200 |
| 2023-12-08 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 354.14 | 24,000 |
| 2023-12-07 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 354.14 | 38,000 |
| 2023-12-06 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 351.02 | 75,600 |
| 2023-12-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 7,600 |
| 2023-12-04 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 351.02 | 58,400 |
| 2023-12-01 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 353.10 | 2,000 |
| 2023-11-30 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 354.14 | 800 |
| 2023-11-29 | 1,750.00 | 1,760.00 | 1,715.00 | 1,715.00 | 356.21 | 10,400 |
| 2023-11-28 | 1,700.00 | 1,780.00 | 1,700.00 | 1,725.00 | 358.29 | 86,000 |
| 2023-11-27 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 353.10 | 82,000 |
| 2023-11-24 | 1,700.00 | 1,705.00 | 1,700.00 | 1,700.00 | 353.10 | 43,600 |
| 2023-11-23 | 1,700.00 | 1,705.00 | 1,690.00 | 1,700.00 | 353.10 | 64,000 |
| 2023-11-22 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 351.02 | 21,600 |
| 2023-11-21 | 1,700.00 | 1,705.00 | 1,700.00 | 1,700.00 | 353.10 | 21,200 |
| 2023-11-20 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 353.10 | 125,600 |
| 2023-11-17 | 1,710.00 | 1,725.00 | 1,700.00 | 1,700.00 | 353.10 | 85,600 |
| 2023-11-16 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 361.41 | 16,400 |
| 2023-11-15 | 1,705.00 | 1,745.00 | 1,700.00 | 1,745.00 | 362.44 | 8,000 |
| 2023-11-14 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 353.10 | 77,200 |
| 2023-11-13 | 1,700.00 | 1,705.00 | 1,695.00 | 1,700.00 | 353.10 | 72,800 |
| 2023-11-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 353.10 | 140,800 |
| 2023-11-09 | 1,700.00 | 1,740.00 | 1,700.00 | 1,705.00 | 354.14 | 24,000 |
| 2023-11-08 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 353.10 | 90,800 |
| 2023-11-07 | 1,700.00 | 1,760.00 | 1,700.00 | 1,760.00 | 365.56 | 222,000 |
| 2023-11-06 | 1,700.00 | 1,735.00 | 1,695.00 | 1,735.00 | 360.37 | 52,800 |
| 2023-11-03 | 1,700.00 | 1,735.00 | 1,700.00 | 1,735.00 | 360.37 | 90,000 |
| 2023-11-02 | 1,680.00 | 1,735.00 | 1,670.00 | 1,735.00 | 360.37 | 410,800 |
| 2023-11-01 | 1,560.00 | 1,695.00 | 1,535.00 | 1,680.00 | 348.94 | 614,800 |
| 2023-10-31 | 1,500.00 | 1,520.00 | 1,500.00 | 1,515.00 | 314.67 | 29,600 |
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.