Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 194.83 | 3,657,600 |
| 2022-11-01 | 990.00 | 1,030.00 | 975.00 | 1,000.00 | 194.83 | 3,433,600 |
| 2022-10-31 | 960.00 | 1,000.00 | 960.00 | 990.00 | 192.88 | 1,811,500 |
| 2022-10-28 | 950.00 | 995.00 | 950.00 | 960.00 | 187.04 | 35,800 |
| 2022-10-27 | 950.00 | 960.00 | 945.00 | 945.00 | 184.11 | 10,600 |
| 2022-10-26 | 955.00 | 955.00 | 940.00 | 950.00 | 185.09 | 4,000 |
| 2022-10-25 | 940.00 | 980.00 | 920.00 | 945.00 | 184.11 | 2,250,500 |
| 2022-10-24 | 955.00 | 960.00 | 935.00 | 940.00 | 183.14 | 27,200 |
| 2022-10-21 | 955.00 | 955.00 | 940.00 | 940.00 | 183.14 | 2,600 |
| 2022-10-20 | 940.00 | 960.00 | 935.00 | 955.00 | 186.06 | 35,600 |
| 2022-10-19 | 940.00 | 960.00 | 900.00 | 940.00 | 183.14 | 6,400 |
| 2022-10-18 | 945.00 | 960.00 | 940.00 | 950.00 | 185.09 | 21,700 |
| 2022-10-17 | 960.00 | 965.00 | 940.00 | 940.00 | 183.14 | 65,300 |
| 2022-10-14 | 965.00 | 980.00 | 965.00 | 965.00 | 188.01 | 2,800 |
| 2022-10-13 | 980.00 | 980.00 | 965.00 | 970.00 | 188.99 | 8,200 |
| 2022-10-12 | 980.00 | 995.00 | 965.00 | 985.00 | 191.91 | 4,200 |
| 2022-10-11 | 970.00 | 1,005.00 | 965.00 | 965.00 | 188.01 | 32,700 |
| 2022-10-10 | 980.00 | 980.00 | 965.00 | 970.00 | 188.99 | 13,400 |
| 2022-10-07 | 975.00 | 985.00 | 975.00 | 985.00 | 191.91 | 37,600 |
| 2022-10-06 | 985.00 | 985.00 | 970.00 | 985.00 | 191.91 | 8,700 |
| 2022-10-05 | 990.00 | 990.00 | 975.00 | 975.00 | 189.96 | 46,100 |
| 2022-10-04 | 990.00 | 995.00 | 975.00 | 990.00 | 192.88 | 2,600 |
| 2022-10-03 | 990.00 | 995.00 | 975.00 | 980.00 | 190.93 | 13,000 |
| 2022-09-30 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 192.88 | 8,000 |
| 2022-09-29 | 975.00 | 995.00 | 975.00 | 985.00 | 191.91 | 18,800 |
| 2022-09-28 | 985.00 | 985.00 | 975.00 | 985.00 | 191.91 | 31,300 |
| 2022-09-27 | 995.00 | 1,015.00 | 965.00 | 985.00 | 191.91 | 70,100 |
| 2022-09-26 | 990.00 | 1,000.00 | 975.00 | 975.00 | 189.96 | 57,100 |
| 2022-09-23 | 1,000.00 | 1,000.00 | 965.00 | 990.00 | 192.88 | 53,200 |
| 2022-09-22 | 975.00 | 1,005.00 | 960.00 | 1,000.00 | 194.83 | 37,800 |
| 2022-09-21 | 975.00 | 995.00 | 965.00 | 980.00 | 190.93 | 15,700 |
| 2022-09-20 | 980.00 | 980.00 | 965.00 | 975.00 | 189.96 | 14,400 |
| 2022-09-19 | 995.00 | 995.00 | 960.00 | 970.00 | 188.99 | 203,000 |
| 2022-09-16 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 190.93 | 75,700 |
| 2022-09-15 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 194.83 | 32,200 |
| 2022-09-14 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 194.83 | 15,500 |
| 2022-09-13 | 1,010.00 | 1,010.00 | 995.00 | 1,005.00 | 195.80 | 55,100 |
| 2022-09-12 | 1,015.00 | 1,015.00 | 990.00 | 1,005.00 | 195.80 | 169,000 |
| 2022-09-09 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 197.75 | 6,000 |
| 2022-09-08 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 193.86 | 34,100 |
| 2022-09-07 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 197.75 | 41,600 |
| 2022-09-06 | 1,000.00 | 1,065.00 | 995.00 | 1,010.00 | 196.78 | 163,000 |
| 2022-09-05 | 1,000.00 | 1,015.00 | 995.00 | 995.00 | 193.86 | 77,400 |
| 2022-09-02 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 196.78 | 12,200 |
| 2022-09-01 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 194.83 | 50,000 |
| 2022-08-31 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 197.75 | 13,400 |
| 2022-08-30 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 197.75 | 39,200 |
| 2022-08-29 | 1,005.00 | 1,015.00 | 995.00 | 1,015.00 | 197.75 | 8,200 |
| 2022-08-26 | 1,010.00 | 1,035.00 | 980.00 | 1,015.00 | 197.75 | 90,200 |
| 2022-08-25 | 1,000.00 | 1,045.00 | 1,000.00 | 1,015.00 | 197.75 | 4,300 |
| 2022-08-24 | 1,000.00 | 1,045.00 | 995.00 | 1,035.00 | 201.65 | 104,200 |
| 2022-08-23 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 195.80 | 90,800 |
| 2022-08-22 | 1,005.00 | 1,020.00 | 1,000.00 | 1,005.00 | 195.80 | 28,500 |
| 2022-08-19 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 198.73 | 4,200 |
| 2022-08-18 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 198.73 | 5,300 |
| 2022-08-16 | 1,005.00 | 1,020.00 | 1,005.00 | 1,005.00 | 195.80 | 16,000 |
| 2022-08-15 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 195.80 | 25,600 |
| 2022-08-12 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 197.75 | 12,200 |
| 2022-08-11 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 195.80 | 11,800 |
| 2022-08-10 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 197.75 | 6,600 |
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.