Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 448.00 | 448.00 | 430.00 | 446.00 | 446.00 | 2,200 |
| 2026-07-23 | 452.00 | 452.00 | 426.00 | 442.00 | 442.00 | 13,300 |
| 2026-07-22 | 448.00 | 452.00 | 448.00 | 452.00 | 452.00 | 11,700 |
| 2026-07-21 | 446.00 | 446.00 | 438.00 | 446.00 | 446.00 | 24,300 |
| 2026-07-20 | 444.00 | 448.00 | 444.00 | 444.00 | 444.00 | 3,700 |
| 2026-07-17 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1,000 |
| 2026-07-16 | 444.00 | 444.00 | 442.00 | 444.00 | 444.00 | 3,000 |
| 2026-07-15 | 442.00 | 444.00 | 432.00 | 444.00 | 444.00 | 3,700 |
| 2026-07-14 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 4,300 |
| 2026-07-13 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3,600 |
| 2026-07-10 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10,200 |
| 2026-07-09 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 800 |
| 2026-07-08 | 440.00 | 442.00 | 424.00 | 440.00 | 440.00 | 7,200 |
| 2026-07-07 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | 600 |
| 2026-07-06 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,200 |
| 2026-07-03 | 438.00 | 438.00 | 432.00 | 432.00 | 432.00 | 1,000 |
| 2026-07-02 | 428.00 | 442.00 | 428.00 | 438.00 | 438.00 | 300 |
| 2026-07-01 | 432.00 | 436.00 | 432.00 | 436.00 | 436.00 | 5,300 |
| 2026-06-30 | 438.00 | 438.00 | 426.00 | 426.00 | 426.00 | 32,800 |
| 2026-06-29 | 438.00 | 438.00 | 432.00 | 438.00 | 438.00 | 3,600 |
| 2026-06-26 | 428.00 | 438.00 | 428.00 | 438.00 | 438.00 | 1,800 |
| 2026-06-25 | 438.00 | 438.00 | 428.00 | 428.00 | 428.00 | 88,100 |
| 2026-06-24 | 428.00 | 432.00 | 428.00 | 432.00 | 432.00 | 6,900 |
| 2026-06-23 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,400 |
| 2026-06-22 | 432.00 | 446.00 | 420.00 | 440.00 | 440.00 | 29,800 |
| 2026-06-19 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | 1,400 |
| 2026-06-18 | 442.00 | 442.00 | 422.00 | 442.00 | 442.00 | 3,300 |
| 2026-06-17 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 100 |
| 2026-06-16 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2026-06-15 | 444.00 | 444.00 | 432.00 | 444.00 | 444.00 | 1,400 |
| 2026-06-12 | 432.00 | 446.00 | 410.00 | 444.00 | 444.00 | 27,400 |
| 2026-06-11 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 23,800 |
| 2026-06-10 | 432.00 | 448.00 | 430.00 | 432.00 | 432.00 | 33,100 |
| 2026-06-09 | 450.00 | 460.00 | 430.00 | 432.00 | 432.00 | 130,200 |
| 2026-06-08 | 448.00 | 448.00 | 410.00 | 430.00 | 430.00 | 46,500 |
| 2026-06-05 | 448.00 | 448.00 | 432.00 | 448.00 | 448.00 | 9,000 |
| 2026-06-04 | 432.00 | 450.00 | 430.00 | 450.00 | 450.00 | 16,000 |
| 2026-06-03 | 448.00 | 448.00 | 434.00 | 448.00 | 448.00 | 24,000 |
| 2026-06-02 | 446.00 | 450.00 | 430.00 | 448.00 | 448.00 | 6,400 |
| 2026-06-01 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-05-29 | 450.00 | 450.00 | 434.00 | 448.00 | 448.00 | 5,900 |
| 2026-05-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-05-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-05-26 | 450.00 | 450.00 | 432.00 | 450.00 | 450.00 | 47,900 |
| 2026-05-25 | 448.00 | 450.00 | 440.00 | 448.00 | 448.00 | 5,800 |
| 2026-05-22 | 430.00 | 448.00 | 430.00 | 448.00 | 448.00 | 9,400 |
| 2026-05-21 | 434.00 | 448.00 | 432.00 | 448.00 | 448.00 | 4,900 |
| 2026-05-20 | 446.00 | 450.00 | 432.00 | 450.00 | 450.00 | 22,100 |
| 2026-05-19 | 446.00 | 450.00 | 432.00 | 450.00 | 450.00 | 27,600 |
| 2026-05-18 | 446.00 | 450.00 | 430.00 | 448.00 | 448.00 | 23,400 |
| 2026-05-15 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-05-14 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-05-13 | 448.00 | 448.00 | 418.00 | 446.00 | 446.00 | 23,900 |
| 2026-05-12 | 446.00 | 448.00 | 434.00 | 446.00 | 446.00 | 23,700 |
| 2026-05-11 | 446.00 | 450.00 | 434.00 | 446.00 | 446.00 | 14,200 |
| 2026-05-08 | 448.00 | 450.00 | 440.00 | 448.00 | 448.00 | 1,600 |
| 2026-05-07 | 442.00 | 452.00 | 434.00 | 450.00 | 450.00 | 78,000 |
| 2026-05-06 | 456.00 | 456.00 | 440.00 | 454.00 | 454.00 | 11,900 |
| 2026-05-05 | 440.00 | 460.00 | 438.00 | 456.00 | 456.00 | 61,600 |
| 2026-05-04 | 454.00 | 454.00 | 436.00 | 440.00 | 440.00 | 106,600 |
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.