Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,030.00 | 1,100.00 | 1,000.00 | 1,000.00 | 179.67 | 29,700 |
| 2022-02-03 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 179.67 | 9,100 |
| 2022-02-02 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 188.65 | 2,300 |
| 2022-01-31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 188.65 | 2,100 |
| 2022-01-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 188.65 | 600 |
| 2022-01-27 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 180.57 | 5,600 |
| 2022-01-26 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 183.26 | 4,500 |
| 2022-01-25 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 184.16 | 5,000 |
| 2022-01-24 | 1,015.00 | 1,080.00 | 1,015.00 | 1,080.00 | 194.04 | 3,200 |
| 2022-01-21 | 1,010.00 | 1,100.00 | 1,010.00 | 1,030.00 | 185.06 | 3,000 |
| 2022-01-20 | 1,000.00 | 1,065.00 | 1,000.00 | 1,020.00 | 183.26 | 14,400 |
| 2022-01-19 | 1,050.00 | 1,050.00 | 1,005.00 | 1,010.00 | 181.47 | 43,800 |
| 2022-01-18 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 188.65 | 10,400 |
| 2022-01-17 | 1,075.00 | 1,075.00 | 1,050.00 | 1,070.00 | 192.25 | 7,000 |
| 2022-01-14 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 193.14 | 100 |
| 2022-01-13 | 1,090.00 | 1,090.00 | 1,055.00 | 1,075.00 | 193.14 | 1,400 |
| 2022-01-12 | 1,085.00 | 1,100.00 | 1,045.00 | 1,090.00 | 195.84 | 13,400 |
| 2022-01-11 | 1,100.00 | 1,100.00 | 1,040.00 | 1,045.00 | 187.75 | 32,700 |
| 2022-01-10 | 1,090.00 | 1,090.00 | 1,050.00 | 1,090.00 | 195.84 | 14,400 |
| 2022-01-07 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 195.84 | 3,800 |
| 2022-01-06 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 195.84 | 14,400 |
| 2022-01-05 | 1,100.00 | 1,100.00 | 1,050.00 | 1,090.00 | 195.84 | 27,500 |
| 2022-01-04 | 1,100.00 | 1,100.00 | 1,055.00 | 1,085.00 | 194.94 | 25,400 |
| 2022-01-03 | 1,095.00 | 1,100.00 | 1,050.00 | 1,050.00 | 188.65 | 32,900 |
| 2021-12-30 | 1,085.00 | 1,100.00 | 1,050.00 | 1,095.00 | 196.74 | 5,100 |
| 2021-12-29 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 194.94 | 100 |
| 2021-12-28 | 1,025.00 | 1,150.00 | 1,025.00 | 1,090.00 | 195.84 | 10,700 |
| 2021-12-27 | 1,070.00 | 1,070.00 | 1,020.00 | 1,065.00 | 191.35 | 4,100 |
| 2021-12-24 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 192.25 | 3,700 |
| 2021-12-23 | 1,020.00 | 1,100.00 | 1,020.00 | 1,075.00 | 193.14 | 8,100 |
| 2021-12-22 | 1,035.00 | 1,100.00 | 1,035.00 | 1,035.00 | 185.96 | 22,200 |
| 2021-12-21 | 1,100.00 | 1,100.00 | 1,045.00 | 1,065.00 | 191.35 | 13,600 |
| 2021-12-20 | 1,050.00 | 1,145.00 | 1,050.00 | 1,100.00 | 197.64 | 45,700 |
| 2021-12-17 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 190.45 | 1,200 |
| 2021-12-16 | 1,060.00 | 1,090.00 | 1,020.00 | 1,035.00 | 185.96 | 39,700 |
| 2021-12-15 | 1,020.00 | 1,100.00 | 1,020.00 | 1,065.00 | 191.35 | 10,000 |
| 2021-12-14 | 1,055.00 | 1,090.00 | 1,025.00 | 1,090.00 | 195.84 | 11,000 |
| 2021-12-13 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 189.55 | 28,900 |
| 2021-12-10 | 1,025.00 | 1,050.00 | 1,010.00 | 1,050.00 | 188.65 | 27,600 |
| 2021-12-09 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 184.16 | 11,300 |
| 2021-12-08 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 183.26 | 70,100 |
| 2021-12-07 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 185.06 | 59,500 |
| 2021-12-06 | 1,030.00 | 1,035.00 | 1,030.00 | 1,030.00 | 185.06 | 78,100 |
| 2021-12-03 | 1,020.00 | 1,090.00 | 1,020.00 | 1,030.00 | 185.06 | 6,200 |
| 2021-12-02 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 183.26 | 20,300 |
| 2021-12-01 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 186.86 | 32,800 |
| 2021-11-30 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 192.25 | 11,100 |
| 2021-11-29 | 1,090.00 | 1,090.00 | 1,040.00 | 1,080.00 | 194.04 | 13,400 |
| 2021-11-26 | 1,140.00 | 1,195.00 | 1,070.00 | 1,115.00 | 195.84 | 96,700 |
| 2021-11-25 | 1,105.00 | 1,145.00 | 1,105.00 | 1,140.00 | 200.23 | 58,100 |
| 2021-11-24 | 1,120.00 | 1,150.00 | 1,100.00 | 1,100.00 | 193.20 | 59,200 |
| 2021-11-23 | 1,130.00 | 1,180.00 | 1,090.00 | 1,120.00 | 196.72 | 103,900 |
| 2021-11-22 | 965.00 | 1,150.00 | 965.00 | 1,130.00 | 198.47 | 292,800 |
| 2021-11-19 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 173.01 | 40,800 |
| 2021-11-18 | 1,020.00 | 1,060.00 | 975.00 | 980.00 | 172.13 | 22,300 |
| 2021-11-17 | 980.00 | 1,060.00 | 980.00 | 1,000.00 | 175.64 | 90,100 |
| 2021-11-16 | 980.00 | 1,000.00 | 970.00 | 975.00 | 171.25 | 64,500 |
| 2021-11-15 | 980.00 | 985.00 | 945.00 | 980.00 | 172.13 | 25,800 |
| 2021-11-12 | 980.00 | 980.00 | 945.00 | 975.00 | 171.25 | 22,800 |
| 2021-11-11 | 945.00 | 980.00 | 945.00 | 980.00 | 172.13 | 17,500 |
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.