Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,060.00 | 1,065.00 | 1,050.00 | 1,050.00 | 204.57 | 22,300 |
| 2023-04-28 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 205.55 | 8,200 |
| 2023-04-27 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 206.52 | 2,400 |
| 2023-04-26 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 205.55 | 12,400 |
| 2023-04-18 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 207.49 | 2,300 |
| 2023-04-17 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 206.52 | 3,600 |
| 2023-04-14 | 1,050.00 | 1,060.00 | 1,050.00 | 1,055.00 | 205.55 | 7,200 |
| 2023-04-13 | 1,060.00 | 1,065.00 | 1,050.00 | 1,050.00 | 204.57 | 31,200 |
| 2023-04-12 | 1,065.00 | 1,070.00 | 1,055.00 | 1,055.00 | 205.55 | 11,700 |
| 2023-04-11 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 207.49 | 3,100 |
| 2023-04-10 | 1,090.00 | 1,095.00 | 1,065.00 | 1,075.00 | 209.44 | 19,800 |
| 2023-04-06 | 1,080.00 | 1,095.00 | 1,075.00 | 1,085.00 | 211.39 | 3,800 |
| 2023-04-05 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 210.42 | 7,500 |
| 2023-04-04 | 1,075.00 | 1,090.00 | 1,075.00 | 1,075.00 | 209.44 | 21,100 |
| 2023-04-03 | 1,100.00 | 1,105.00 | 1,080.00 | 1,100.00 | 214.31 | 3,200 |
| 2023-03-31 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 214.31 | 99,900 |
| 2023-03-30 | 1,090.00 | 1,115.00 | 1,085.00 | 1,100.00 | 214.31 | 4,100 |
| 2023-03-29 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 211.39 | 36,800 |
| 2023-03-28 | 1,070.00 | 1,090.00 | 1,065.00 | 1,090.00 | 212.37 | 9,300 |
| 2023-03-27 | 1,065.00 | 1,070.00 | 1,040.00 | 1,070.00 | 208.47 | 3,300 |
| 2023-03-24 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 207.49 | 1,400 |
| 2023-03-21 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 206.52 | 31,800 |
| 2023-03-20 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 206.52 | 5,900 |
| 2023-03-17 | 1,070.00 | 1,070.00 | 1,055.00 | 1,070.00 | 208.47 | 15,300 |
| 2023-03-16 | 1,055.00 | 1,060.00 | 1,005.00 | 1,055.00 | 205.55 | 44,000 |
| 2023-03-15 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 206.52 | 11,500 |
| 2023-03-14 | 1,090.00 | 1,090.00 | 1,050.00 | 1,060.00 | 206.52 | 33,000 |
| 2023-03-13 | 1,100.00 | 1,130.00 | 1,090.00 | 1,090.00 | 212.37 | 6,200 |
| 2023-03-10 | 1,095.00 | 1,105.00 | 1,080.00 | 1,105.00 | 215.29 | 4,500 |
| 2023-03-09 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 213.34 | 3,800 |
| 2023-03-08 | 1,115.00 | 1,115.00 | 1,080.00 | 1,095.00 | 213.34 | 17,500 |
| 2023-03-07 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 216.26 | 6,400 |
| 2023-03-06 | 1,100.00 | 1,115.00 | 1,070.00 | 1,100.00 | 214.31 | 93,900 |
| 2023-03-03 | 1,105.00 | 1,135.00 | 1,105.00 | 1,105.00 | 215.29 | 47,000 |
| 2023-03-02 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 215.29 | 24,000 |
| 2023-03-01 | 1,100.00 | 1,125.00 | 1,100.00 | 1,100.00 | 214.31 | 8,800 |
| 2023-02-28 | 1,130.00 | 1,130.00 | 1,095.00 | 1,100.00 | 214.31 | 29,700 |
| 2023-02-27 | 1,120.00 | 1,120.00 | 1,095.00 | 1,110.00 | 216.26 | 22,500 |
| 2023-02-24 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 218.21 | 24,500 |
| 2023-02-23 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 212.37 | 7,400 |
| 2023-02-22 | 1,100.00 | 1,105.00 | 1,090.00 | 1,090.00 | 212.37 | 3,500 |
| 2023-02-21 | 1,085.00 | 1,095.00 | 1,080.00 | 1,085.00 | 211.39 | 17,600 |
| 2023-02-20 | 1,090.00 | 1,120.00 | 1,080.00 | 1,080.00 | 210.42 | 33,700 |
| 2023-02-17 | 1,085.00 | 1,155.00 | 1,085.00 | 1,090.00 | 212.37 | 31,000 |
| 2023-02-16 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 213.34 | 2,600 |
| 2023-02-15 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 212.37 | 4,400 |
| 2023-02-14 | 1,135.00 | 1,135.00 | 1,095.00 | 1,120.00 | 218.21 | 8,100 |
| 2023-02-13 | 1,095.00 | 1,150.00 | 1,095.00 | 1,100.00 | 214.31 | 7,800 |
| 2023-02-10 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 212.37 | 22,900 |
| 2023-02-09 | 1,110.00 | 1,115.00 | 1,100.00 | 1,100.00 | 214.31 | 10,100 |
| 2023-02-08 | 1,130.00 | 1,150.00 | 1,105.00 | 1,110.00 | 216.26 | 33,000 |
| 2023-02-07 | 1,065.00 | 1,245.00 | 1,065.00 | 1,130.00 | 220.16 | 360,600 |
| 2023-02-06 | 1,060.00 | 1,145.00 | 1,050.00 | 1,065.00 | 207.49 | 287,700 |
| 2023-02-03 | 1,065.00 | 1,065.00 | 1,055.00 | 1,060.00 | 206.52 | 12,900 |
| 2023-02-02 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 207.49 | 20,300 |
| 2023-02-01 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 206.52 | 13,100 |
| 2023-01-31 | 1,060.00 | 1,075.00 | 1,055.00 | 1,060.00 | 206.52 | 2,300 |
| 2023-01-30 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 206.52 | 41,400 |
| 2023-01-27 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 207.49 | 14,800 |
| 2023-01-26 | 1,055.00 | 1,075.00 | 1,045.00 | 1,065.00 | 207.49 | 16,300 |
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.