Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,020.00 | 1,070.00 | 1,010.00 | 1,020.00 | 198.73 | 12,700 |
| 2022-08-08 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 198.73 | 14,800 |
| 2022-08-05 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 196.78 | 5,100 |
| 2022-08-04 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 195.80 | 1,900 |
| 2022-08-03 | 1,005.00 | 1,020.00 | 1,005.00 | 1,005.00 | 195.80 | 40,800 |
| 2022-08-02 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 196.78 | 10,500 |
| 2022-08-01 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 198.73 | 4,600 |
| 2022-07-29 | 1,030.00 | 1,035.00 | 1,005.00 | 1,020.00 | 198.73 | 37,600 |
| 2022-07-28 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 200.68 | 2,200 |
| 2022-07-27 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 199.70 | 6,700 |
| 2022-07-26 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 197.75 | 7,800 |
| 2022-07-25 | 1,020.00 | 1,070.00 | 1,010.00 | 1,020.00 | 198.73 | 4,700 |
| 2022-07-22 | 1,020.00 | 1,045.00 | 1,020.00 | 1,020.00 | 198.73 | 9,100 |
| 2022-07-21 | 1,015.00 | 1,050.00 | 1,015.00 | 1,025.00 | 199.70 | 135,300 |
| 2022-07-20 | 1,025.00 | 1,025.00 | 990.00 | 1,020.00 | 198.73 | 136,000 |
| 2022-07-19 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 199.70 | 17,500 |
| 2022-07-18 | 1,050.00 | 1,070.00 | 1,005.00 | 1,030.00 | 200.68 | 39,500 |
| 2022-07-15 | 1,035.00 | 1,040.00 | 1,000.00 | 1,020.00 | 198.73 | 49,200 |
| 2022-07-14 | 1,030.00 | 1,040.00 | 1,010.00 | 1,035.00 | 201.65 | 7,500 |
| 2022-07-13 | 1,020.00 | 1,055.00 | 1,010.00 | 1,035.00 | 201.65 | 11,900 |
| 2022-07-12 | 1,060.00 | 1,085.00 | 995.00 | 1,050.00 | 204.57 | 1,566,700 |
| 2022-07-11 | 1,000.00 | 1,090.00 | 1,000.00 | 1,060.00 | 206.52 | 38,300 |
| 2022-07-08 | 995.00 | 1,020.00 | 985.00 | 1,000.00 | 194.83 | 3,104,600 |
| 2022-07-07 | 1,010.00 | 1,020.00 | 980.00 | 1,000.00 | 194.83 | 669,700 |
| 2022-07-06 | 995.00 | 1,010.00 | 980.00 | 1,000.00 | 194.83 | 4,470,200 |
| 2022-07-05 | 1,005.00 | 1,015.00 | 940.00 | 1,000.00 | 194.83 | 473,800 |
| 2022-07-04 | 1,005.00 | 1,035.00 | 985.00 | 1,010.00 | 196.78 | 21,200 |
| 2022-07-01 | 1,070.00 | 1,085.00 | 1,035.00 | 1,035.00 | 201.65 | 145,800 |
| 2022-06-30 | 1,115.00 | 1,125.00 | 1,090.00 | 1,110.00 | 216.26 | 44,000 |
| 2022-06-29 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 219.18 | 6,300 |
| 2022-06-28 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 220.16 | 2,100 |
| 2022-06-27 | 1,155.00 | 1,155.00 | 1,115.00 | 1,135.00 | 221.13 | 2,100 |
| 2022-06-24 | 1,130.00 | 1,150.00 | 1,105.00 | 1,105.00 | 215.29 | 23,100 |
| 2022-06-23 | 1,150.00 | 1,160.00 | 1,095.00 | 1,130.00 | 220.16 | 47,800 |
| 2022-06-22 | 1,150.00 | 1,180.00 | 1,100.00 | 1,100.00 | 214.31 | 40,600 |
| 2022-06-21 | 1,095.00 | 1,175.00 | 1,070.00 | 1,150.00 | 224.05 | 64,100 |
| 2022-06-20 | 1,140.00 | 1,140.00 | 1,090.00 | 1,140.00 | 222.11 | 55,600 |
| 2022-06-17 | 1,155.00 | 1,155.00 | 1,100.00 | 1,140.00 | 222.11 | 28,900 |
| 2022-06-16 | 1,140.00 | 1,190.00 | 1,130.00 | 1,155.00 | 225.03 | 135,500 |
| 2022-06-15 | 1,120.00 | 1,150.00 | 1,100.00 | 1,135.00 | 221.13 | 818,800 |
| 2022-06-14 | 1,135.00 | 1,150.00 | 1,050.00 | 1,120.00 | 218.21 | 280,000 |
| 2022-06-13 | 1,120.00 | 1,200.00 | 1,115.00 | 1,125.00 | 219.18 | 245,200 |
| 2022-06-10 | 1,075.00 | 1,150.00 | 1,050.00 | 1,130.00 | 220.16 | 215,700 |
| 2022-06-09 | 1,130.00 | 1,190.00 | 1,120.00 | 1,125.00 | 219.18 | 287,500 |
| 2022-06-08 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 233.80 | 121,800 |
| 2022-06-07 | 1,250.00 | 1,380.00 | 1,245.00 | 1,285.00 | 230.87 | 930,800 |
| 2022-06-06 | 1,270.00 | 1,270.00 | 1,240.00 | 1,245.00 | 223.69 | 909,500 |
| 2022-06-03 | 1,165.00 | 1,300.00 | 1,160.00 | 1,230.00 | 220.99 | 799,600 |
| 2022-06-02 | 1,100.00 | 1,200.00 | 1,100.00 | 1,150.00 | 206.62 | 298,900 |
| 2022-05-31 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 194.04 | 20,600 |
| 2022-05-30 | 1,055.00 | 1,100.00 | 1,050.00 | 1,065.00 | 191.35 | 193,200 |
| 2022-05-27 | 1,000.00 | 1,050.00 | 990.00 | 1,050.00 | 188.65 | 115,700 |
| 2022-05-25 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 179.67 | 12,900 |
| 2022-05-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 179.67 | 16,000 |
| 2022-05-23 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 179.67 | 103,300 |
| 2022-05-20 | 975.00 | 995.00 | 975.00 | 995.00 | 178.77 | 5,200 |
| 2022-05-19 | 995.00 | 1,000.00 | 990.00 | 995.00 | 178.77 | 9,400 |
| 2022-05-18 | 995.00 | 995.00 | 995.00 | 995.00 | 178.77 | 1,600 |
| 2022-05-17 | 990.00 | 1,000.00 | 980.00 | 980.00 | 176.08 | 3,300 |
| 2022-05-13 | 980.00 | 995.00 | 980.00 | 990.00 | 177.87 | 21,200 |
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.