Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 945.00 | 980.00 | 945.00 | 980.00 | 172.13 | 17,500 |
| 2021-11-10 | 980.00 | 990.00 | 935.00 | 945.00 | 165.98 | 9,400 |
| 2021-11-09 | 950.00 | 965.00 | 935.00 | 960.00 | 168.61 | 48,600 |
| 2021-11-08 | 935.00 | 950.00 | 900.00 | 950.00 | 166.86 | 20,700 |
| 2021-11-05 | 935.00 | 950.00 | 915.00 | 935.00 | 164.22 | 8,400 |
| 2021-11-04 | 925.00 | 935.00 | 900.00 | 935.00 | 164.22 | 66,100 |
| 2021-11-03 | 930.00 | 970.00 | 900.00 | 900.00 | 158.08 | 61,100 |
| 2021-11-02 | 925.00 | 1,000.00 | 925.00 | 930.00 | 163.35 | 68,400 |
| 2021-11-01 | 920.00 | 1,035.00 | 900.00 | 905.00 | 158.95 | 61,700 |
| 2021-10-29 | 935.00 | 935.00 | 895.00 | 900.00 | 158.08 | 14,500 |
| 2021-10-28 | 900.00 | 900.00 | 895.00 | 895.00 | 157.20 | 9,700 |
| 2021-10-27 | 910.00 | 910.00 | 900.00 | 900.00 | 158.08 | 68,200 |
| 2021-10-26 | 905.00 | 915.00 | 905.00 | 910.00 | 159.83 | 28,900 |
| 2021-10-25 | 900.00 | 915.00 | 900.00 | 905.00 | 158.95 | 39,300 |
| 2021-10-22 | 885.00 | 895.00 | 880.00 | 895.00 | 157.20 | 42,600 |
| 2021-10-21 | 895.00 | 915.00 | 880.00 | 885.00 | 155.44 | 60,500 |
| 2021-10-19 | 895.00 | 895.00 | 895.00 | 895.00 | 157.20 | 0 |
| 2021-10-18 | 895.00 | 895.00 | 885.00 | 895.00 | 157.20 | 40,600 |
| 2021-10-15 | 910.00 | 915.00 | 890.00 | 895.00 | 157.20 | 8,200 |
| 2021-10-14 | 915.00 | 915.00 | 915.00 | 915.00 | 160.71 | 16,600 |
← NewerPage 21 of 21 · 1,220 trading days
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.