Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,055.00 | 1,075.00 | 1,045.00 | 1,065.00 | 207.49 | 16,300 |
| 2023-01-25 | 1,080.00 | 1,085.00 | 1,055.00 | 1,075.00 | 209.44 | 17,600 |
| 2023-01-24 | 1,090.00 | 1,090.00 | 1,055.00 | 1,080.00 | 210.42 | 40,200 |
| 2023-01-20 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 210.42 | 6,100 |
| 2023-01-19 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | 208.47 | 3,900 |
| 2023-01-18 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 206.52 | 13,200 |
| 2023-01-17 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 207.49 | 4,100 |
| 2023-01-16 | 1,070.00 | 1,080.00 | 1,050.00 | 1,065.00 | 207.49 | 26,200 |
| 2023-01-13 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 208.47 | 6,600 |
| 2023-01-12 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 206.52 | 44,300 |
| 2023-01-11 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 205.55 | 30,100 |
| 2023-01-10 | 1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 205.55 | 2,600 |
| 2023-01-09 | 1,065.00 | 1,100.00 | 1,055.00 | 1,055.00 | 205.55 | 7,600 |
| 2023-01-06 | 1,060.00 | 1,065.00 | 1,045.00 | 1,065.00 | 207.49 | 59,200 |
| 2023-01-05 | 1,070.00 | 1,070.00 | 1,045.00 | 1,045.00 | 203.60 | 7,400 |
| 2023-01-04 | 1,065.00 | 1,075.00 | 1,055.00 | 1,060.00 | 206.52 | 35,000 |
| 2023-01-03 | 1,030.00 | 1,090.00 | 1,030.00 | 1,065.00 | 207.49 | 24,300 |
| 2023-01-02 | 1,130.00 | 1,150.00 | 1,070.00 | 1,070.00 | 208.47 | 98,600 |
| 2022-12-30 | 1,030.00 | 1,155.00 | 1,015.00 | 1,150.00 | 224.05 | 85,600 |
| 2022-12-29 | 1,050.00 | 1,050.00 | 1,015.00 | 1,030.00 | 200.68 | 5,400 |
| 2022-12-28 | 1,040.00 | 1,040.00 | 1,005.00 | 1,030.00 | 200.68 | 1,051,400 |
| 2022-12-27 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 201.65 | 1,700 |
| 2022-12-26 | 1,045.00 | 1,045.00 | 1,005.00 | 1,010.00 | 196.78 | 6,100 |
| 2022-12-23 | 1,035.00 | 1,040.00 | 1,035.00 | 1,035.00 | 201.65 | 1,800 |
| 2022-12-22 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 199.70 | 1,800 |
| 2022-12-21 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 195.80 | 5,700 |
| 2022-12-20 | 1,010.00 | 1,030.00 | 1,010.00 | 1,025.00 | 199.70 | 18,100 |
| 2022-12-19 | 1,010.00 | 1,050.00 | 960.00 | 1,005.00 | 195.80 | 8,600 |
| 2022-12-16 | 1,010.00 | 1,050.00 | 1,010.00 | 1,010.00 | 196.78 | 5,200 |
| 2022-12-15 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 196.78 | 2,400 |
| 2022-12-14 | 1,050.00 | 1,050.00 | 1,005.00 | 1,010.00 | 196.78 | 2,500 |
| 2022-12-13 | 1,000.00 | 1,030.00 | 1,000.00 | 1,005.00 | 195.80 | 8,700 |
| 2022-12-12 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 194.83 | 32,500 |
| 2022-12-09 | 1,005.00 | 1,020.00 | 1,000.00 | 1,000.00 | 194.83 | 12,400 |
| 2022-12-08 | 1,050.00 | 1,050.00 | 1,005.00 | 1,005.00 | 195.80 | 10,100 |
| 2022-12-07 | 1,050.00 | 1,050.00 | 995.00 | 1,005.00 | 195.80 | 129,700 |
| 2022-12-06 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 204.57 | 3,400 |
| 2022-12-05 | 1,050.00 | 1,090.00 | 1,050.00 | 1,075.00 | 209.44 | 64,000 |
| 2022-12-02 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 204.57 | 29,900 |
| 2022-12-01 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 204.57 | 57,200 |
| 2022-11-30 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 203.60 | 35,300 |
| 2022-11-29 | 1,060.00 | 1,070.00 | 1,045.00 | 1,060.00 | 206.52 | 55,900 |
| 2022-11-28 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 206.52 | 39,000 |
| 2022-11-25 | 1,070.00 | 1,085.00 | 1,055.00 | 1,060.00 | 206.52 | 25,600 |
| 2022-11-24 | 1,075.00 | 1,095.00 | 1,060.00 | 1,070.00 | 208.47 | 92,400 |
| 2022-11-23 | 1,035.00 | 1,160.00 | 1,035.00 | 1,080.00 | 210.42 | 3,716,500 |
| 2022-11-22 | 1,030.00 | 1,035.00 | 1,030.00 | 1,030.00 | 200.68 | 2,807,100 |
| 2022-11-21 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 200.68 | 26,100 |
| 2022-11-18 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 200.68 | 3,400 |
| 2022-11-17 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 201.65 | 16,000 |
| 2022-11-16 | 1,030.00 | 1,055.00 | 1,025.00 | 1,045.00 | 203.60 | 941,900 |
| 2022-11-15 | 1,050.00 | 1,065.00 | 1,025.00 | 1,035.00 | 201.65 | 1,447,900 |
| 2022-11-14 | 1,045.00 | 1,065.00 | 1,040.00 | 1,040.00 | 202.62 | 4,739,200 |
| 2022-11-11 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 202.62 | 957,200 |
| 2022-11-10 | 1,055.00 | 1,075.00 | 1,025.00 | 1,030.00 | 200.68 | 1,930,000 |
| 2022-11-09 | 1,060.00 | 1,065.00 | 1,045.00 | 1,045.00 | 203.60 | 1,068,200 |
| 2022-11-08 | 1,085.00 | 1,150.00 | 1,020.00 | 1,060.00 | 206.52 | 6,826,800 |
| 2022-11-07 | 1,020.00 | 1,090.00 | 1,020.00 | 1,090.00 | 212.37 | 4,125,900 |
| 2022-11-04 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 198.73 | 5,558,800 |
| 2022-11-03 | 1,000.00 | 1,025.00 | 1,000.00 | 1,020.00 | 198.73 | 3,993,900 |
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.