Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,465.00 | 1,495.00 | 1,465.00 | 1,490.00 | 309.48 | 201,600 |
| 2023-10-27 | 1,465.00 | 1,480.00 | 1,465.00 | 1,465.00 | 304.29 | 46,000 |
| 2023-10-26 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 305.33 | 2,800 |
| 2023-10-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 311.56 | 0 |
| 2023-10-24 | 1,485.00 | 1,505.00 | 1,450.00 | 1,500.00 | 311.56 | 474,000 |
| 2023-10-23 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 309.48 | 40,000 |
| 2023-10-20 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 311.56 | 244,400 |
| 2023-10-19 | 1,495.00 | 1,495.00 | 1,460.00 | 1,495.00 | 310.52 | 590,800 |
| 2023-10-18 | 1,490.00 | 1,500.00 | 1,490.00 | 1,495.00 | 310.52 | 58,800 |
| 2023-10-17 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 309.48 | 132,400 |
| 2023-10-16 | 1,430.00 | 1,500.00 | 1,430.00 | 1,500.00 | 311.56 | 116,000 |
| 2023-10-13 | 1,440.00 | 1,505.00 | 1,440.00 | 1,505.00 | 312.60 | 10,800 |
| 2023-10-12 | 1,505.00 | 1,530.00 | 1,425.00 | 1,425.00 | 295.98 | 80,400 |
| 2023-10-11 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 312.60 | 12,000 |
| 2023-10-10 | 1,500.00 | 1,505.00 | 1,430.00 | 1,500.00 | 311.56 | 94,400 |
| 2023-10-09 | 1,505.00 | 1,505.00 | 1,425.00 | 1,505.00 | 312.60 | 61,200 |
| 2023-10-06 | 1,405.00 | 1,515.00 | 1,405.00 | 1,510.00 | 313.63 | 184,000 |
| 2023-10-05 | 1,520.00 | 1,520.00 | 1,345.00 | 1,410.00 | 292.86 | 216,400 |
| 2023-10-04 | 1,495.00 | 1,530.00 | 1,465.00 | 1,515.00 | 314.67 | 223,600 |
| 2023-10-03 | 1,500.00 | 1,535.00 | 1,500.00 | 1,530.00 | 317.79 | 14,000 |
| 2023-10-02 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 311.56 | 115,600 |
| 2023-09-29 | 1,390.00 | 1,440.00 | 1,340.00 | 1,440.00 | 299.09 | 63,200 |
| 2023-09-27 | 1,420.00 | 1,450.00 | 1,400.00 | 1,400.00 | 290.79 | 15,200 |
| 2023-09-26 | 1,345.00 | 1,430.00 | 1,345.00 | 1,420.00 | 294.94 | 262,400 |
| 2023-09-25 | 1,330.00 | 1,410.00 | 1,300.00 | 1,335.00 | 277.29 | 145,200 |
| 2023-09-22 | 1,285.00 | 1,425.00 | 1,270.00 | 1,325.00 | 275.21 | 552,800 |
| 2023-09-21 | 1,315.00 | 1,325.00 | 1,290.00 | 1,290.00 | 267.94 | 108,400 |
| 2023-09-20 | 1,290.00 | 1,330.00 | 1,275.00 | 1,325.00 | 275.21 | 496,000 |
| 2023-09-19 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 278.32 | 6,800 |
| 2023-09-18 | 1,370.00 | 1,370.00 | 1,280.00 | 1,360.00 | 282.48 | 213,200 |
| 2023-09-15 | 1,390.00 | 1,460.00 | 1,360.00 | 1,370.00 | 284.56 | 42,000 |
| 2023-09-14 | 1,440.00 | 1,470.00 | 1,440.00 | 1,470.00 | 305.33 | 26,400 |
| 2023-09-13 | 1,490.00 | 1,490.00 | 1,445.00 | 1,490.00 | 309.48 | 2,000 |
| 2023-09-12 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 309.48 | 123,600 |
| 2023-09-11 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 309.48 | 1,200 |
| 2023-09-08 | 1,485.00 | 1,490.00 | 1,435.00 | 1,490.00 | 309.48 | 162,800 |
| 2023-09-07 | 1,450.00 | 1,490.00 | 1,435.00 | 1,485.00 | 308.44 | 138,400 |
| 2023-09-06 | 1,455.00 | 1,490.00 | 1,450.00 | 1,460.00 | 303.25 | 37,200 |
| 2023-09-05 | 1,490.00 | 1,490.00 | 1,450.00 | 1,490.00 | 309.48 | 71,600 |
| 2023-09-04 | 1,470.00 | 1,495.00 | 1,470.00 | 1,490.00 | 309.48 | 90,000 |
| 2023-09-01 | 1,460.00 | 1,490.00 | 1,440.00 | 1,485.00 | 308.44 | 71,600 |
| 2023-08-31 | 1,385.00 | 1,485.00 | 1,385.00 | 1,460.00 | 303.25 | 222,800 |
| 2023-08-30 | 1,340.00 | 1,385.00 | 1,340.00 | 1,385.00 | 287.67 | 188,800 |
| 2023-08-29 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 278.32 | 156,400 |
| 2023-08-28 | 1,295.00 | 1,315.00 | 1,275.00 | 1,315.00 | 273.13 | 87,200 |
| 2023-08-25 | 1,285.00 | 1,290.00 | 1,260.00 | 1,290.00 | 267.94 | 118,400 |
| 2023-08-24 | 1,280.00 | 1,290.00 | 1,280.00 | 1,285.00 | 266.90 | 51,600 |
| 2023-08-23 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 265.86 | 139,200 |
| 2023-08-22 | 1,275.00 | 1,280.00 | 1,240.00 | 1,280.00 | 265.86 | 185,200 |
| 2023-08-21 | 1,260.00 | 1,275.00 | 1,230.00 | 1,275.00 | 264.82 | 28,800 |
| 2023-08-18 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 259.63 | 43,200 |
| 2023-08-16 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 258.59 | 134,400 |
| 2023-08-15 | 1,240.00 | 1,240.00 | 1,215.00 | 1,235.00 | 256.52 | 72,000 |
| 2023-08-14 | 1,235.00 | 1,240.00 | 1,235.00 | 1,240.00 | 257.55 | 81,200 |
| 2023-08-11 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 256.52 | 232,400 |
| 2023-08-10 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 256.52 | 270,400 |
| 2023-08-09 | 1,205.00 | 1,235.00 | 1,205.00 | 1,235.00 | 256.52 | 217,600 |
| 2023-08-08 | 1,205.00 | 1,220.00 | 1,205.00 | 1,205.00 | 250.28 | 134,800 |
| 2023-08-07 | 1,205.00 | 1,205.00 | 1,200.00 | 1,205.00 | 250.28 | 277,600 |
| 2023-08-04 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 250.28 | 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.