Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 249.25 | 36,000 |
| 2023-08-02 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 250.28 | 137,200 |
| 2023-08-01 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 250.28 | 23,600 |
| 2023-07-31 | 1,220.00 | 1,220.00 | 1,195.00 | 1,195.00 | 248.21 | 218,800 |
| 2023-07-28 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 249.25 | 58,800 |
| 2023-07-27 | 1,200.00 | 1,220.00 | 1,200.00 | 1,215.00 | 252.36 | 226,800 |
| 2023-07-26 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 252.36 | 487,200 |
| 2023-07-25 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 249.25 | 125,200 |
| 2023-07-24 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 249.25 | 872,000 |
| 2023-07-21 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 250.28 | 107,600 |
| 2023-07-20 | 1,170.00 | 1,220.00 | 1,170.00 | 1,200.00 | 249.25 | 640,800 |
| 2023-07-18 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 244.05 | 126,800 |
| 2023-07-17 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 247.17 | 13,200 |
| 2023-07-14 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 246.13 | 38,000 |
| 2023-07-13 | 1,165.00 | 1,190.00 | 1,150.00 | 1,170.00 | 243.01 | 1,592,000 |
| 2023-07-12 | 1,170.00 | 1,190.00 | 1,160.00 | 1,170.00 | 243.01 | 297,200 |
| 2023-07-11 | 1,195.00 | 1,200.00 | 1,155.00 | 1,170.00 | 243.01 | 1,355,200 |
| 2023-07-10 | 1,205.00 | 1,235.00 | 1,195.00 | 1,210.00 | 235.74 | 1,613,600 |
| 2023-07-07 | 1,215.00 | 1,220.00 | 1,170.00 | 1,205.00 | 234.77 | 884,000 |
| 2023-07-06 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 236.72 | 343,600 |
| 2023-07-05 | 1,195.00 | 1,200.00 | 1,110.00 | 1,195.00 | 232.82 | 448,400 |
| 2023-07-04 | 1,220.00 | 1,225.00 | 1,150.00 | 1,165.00 | 226.98 | 603,600 |
| 2023-07-03 | 1,270.00 | 1,275.00 | 1,100.00 | 1,205.00 | 234.77 | 9,376,000 |
| 2023-06-27 | 1,240.00 | 1,275.00 | 1,230.00 | 1,265.00 | 246.46 | 416,000 |
| 2023-06-26 | 1,200.00 | 1,305.00 | 1,155.00 | 1,225.00 | 238.67 | 9,119,600 |
| 2023-06-23 | 1,240.00 | 1,255.00 | 1,185.00 | 1,195.00 | 232.82 | 117,600 |
| 2023-06-22 | 1,240.00 | 1,255.00 | 1,190.00 | 1,240.00 | 241.59 | 180,800 |
| 2023-06-21 | 1,180.00 | 1,255.00 | 1,175.00 | 1,245.00 | 242.56 | 364,400 |
| 2023-06-20 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 229.90 | 60,800 |
| 2023-06-19 | 1,175.00 | 1,220.00 | 1,170.00 | 1,180.00 | 229.90 | 260,400 |
| 2023-06-16 | 1,170.00 | 1,195.00 | 1,165.00 | 1,175.00 | 228.93 | 60,800 |
| 2023-06-15 | 1,180.00 | 1,190.00 | 1,160.00 | 1,160.00 | 226.00 | 429,600 |
| 2023-06-14 | 1,180.00 | 1,190.00 | 1,155.00 | 1,155.00 | 225.03 | 134,000 |
| 2023-06-13 | 1,215.00 | 1,215.00 | 1,155.00 | 1,155.00 | 225.03 | 77,600 |
| 2023-06-12 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 237.69 | 244,000 |
| 2023-06-09 | 1,195.00 | 1,200.00 | 1,170.00 | 1,175.00 | 228.93 | 64,000 |
| 2023-06-08 | 1,180.00 | 1,190.00 | 1,140.00 | 1,190.00 | 231.85 | 342,800 |
| 2023-06-07 | 1,170.00 | 1,185.00 | 1,155.00 | 1,185.00 | 230.87 | 246,800 |
| 2023-06-06 | 1,175.00 | 1,190.00 | 1,130.00 | 1,175.00 | 228.93 | 322,000 |
| 2023-06-05 | 1,130.00 | 1,175.00 | 1,125.00 | 1,175.00 | 228.93 | 312,400 |
| 2023-05-31 | 1,175.00 | 1,180.00 | 1,150.00 | 1,175.00 | 228.93 | 750,000 |
| 2023-05-30 | 1,145.00 | 1,190.00 | 1,105.00 | 1,175.00 | 228.93 | 609,600 |
| 2023-05-29 | 1,085.00 | 1,150.00 | 1,085.00 | 1,100.00 | 214.31 | 490,800 |
| 2023-05-26 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 211.39 | 58,800 |
| 2023-05-25 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 211.39 | 292,800 |
| 2023-05-24 | 1,075.00 | 1,085.00 | 1,065.00 | 1,085.00 | 211.39 | 129,600 |
| 2023-05-23 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 209.44 | 8,000 |
| 2023-05-22 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 207.49 | 21,400 |
| 2023-05-19 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 204.57 | 26,600 |
| 2023-05-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 204.57 | 5,300 |
| 2023-05-16 | 1,060.00 | 1,065.00 | 1,050.00 | 1,050.00 | 204.57 | 2,700 |
| 2023-05-15 | 1,050.00 | 1,065.00 | 1,050.00 | 1,050.00 | 204.57 | 27,100 |
| 2023-05-12 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 207.49 | 3,000 |
| 2023-05-11 | 1,065.00 | 1,070.00 | 1,050.00 | 1,070.00 | 208.47 | 6,100 |
| 2023-05-10 | 1,060.00 | 1,080.00 | 1,045.00 | 1,070.00 | 208.47 | 14,300 |
| 2023-05-09 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 206.52 | 55,100 |
| 2023-05-08 | 1,040.00 | 1,060.00 | 1,035.00 | 1,035.00 | 201.65 | 5,600 |
| 2023-05-05 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 202.62 | 7,100 |
| 2023-05-04 | 1,040.00 | 1,075.00 | 1,035.00 | 1,065.00 | 207.49 | 24,400 |
| 2023-05-03 | 1,050.00 | 1,060.00 | 1,035.00 | 1,040.00 | 202.62 | 30,700 |
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.