Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 464.00 | 464.00 | 464.00 | 464.00 | 444.00 | 0 |
| 2026-04-30 | 462.00 | 466.00 | 450.00 | 464.00 | 444.00 | 149,600 |
| 2026-04-29 | 462.00 | 468.00 | 450.00 | 462.00 | 442.09 | 70,100 |
| 2026-04-28 | 468.00 | 468.00 | 450.00 | 466.00 | 445.91 | 92,900 |
| 2026-04-27 | 460.00 | 468.00 | 450.00 | 464.00 | 444.00 | 133,000 |
| 2026-04-24 | 444.00 | 450.00 | 440.00 | 448.00 | 428.69 | 19,500 |
| 2026-04-23 | 444.00 | 450.00 | 444.00 | 444.00 | 424.86 | 7,500 |
| 2026-04-22 | 440.00 | 448.00 | 440.00 | 444.00 | 424.86 | 17,800 |
| 2026-04-21 | 442.00 | 450.00 | 434.00 | 440.00 | 421.03 | 54,600 |
| 2026-04-20 | 440.00 | 468.00 | 436.00 | 440.00 | 421.03 | 114,200 |
| 2026-04-17 | 444.00 | 448.00 | 436.00 | 438.00 | 419.12 | 36,500 |
| 2026-04-16 | 442.00 | 454.00 | 438.00 | 450.00 | 430.60 | 40,700 |
| 2026-04-15 | 450.00 | 456.00 | 440.00 | 454.00 | 434.43 | 49,700 |
| 2026-04-14 | 446.00 | 458.00 | 436.00 | 456.00 | 436.34 | 45,300 |
| 2026-04-13 | 464.00 | 466.00 | 458.00 | 462.00 | 442.09 | 68,600 |
| 2026-04-10 | 448.00 | 462.00 | 436.00 | 462.00 | 442.09 | 55,800 |
| 2026-04-09 | 448.00 | 448.00 | 434.00 | 448.00 | 428.69 | 6,900 |
| 2026-04-08 | 444.00 | 448.00 | 438.00 | 448.00 | 428.69 | 18,400 |
| 2026-04-07 | 446.00 | 446.00 | 432.00 | 444.00 | 424.86 | 51,600 |
| 2026-04-06 | 446.00 | 452.00 | 434.00 | 438.00 | 419.12 | 28,300 |
| 2026-04-02 | 450.00 | 452.00 | 436.00 | 450.00 | 430.60 | 4,400 |
| 2026-04-01 | 456.00 | 456.00 | 440.00 | 452.00 | 432.52 | 17,300 |
| 2026-03-31 | 450.00 | 464.00 | 434.00 | 452.00 | 432.52 | 5,800 |
| 2026-03-30 | 448.00 | 454.00 | 432.00 | 452.00 | 432.52 | 2,700 |
| 2026-03-27 | 454.00 | 454.00 | 438.00 | 454.00 | 434.43 | 4,200 |
| 2026-03-26 | 458.00 | 458.00 | 444.00 | 454.00 | 434.43 | 4,100 |
| 2026-03-25 | 456.00 | 456.00 | 442.00 | 452.00 | 432.52 | 4,200 |
| 2026-03-17 | 426.00 | 442.00 | 426.00 | 442.00 | 422.95 | 5,400 |
| 2026-03-16 | 446.00 | 458.00 | 426.00 | 446.00 | 426.78 | 8,200 |
| 2026-03-13 | 446.00 | 446.00 | 446.00 | 446.00 | 426.78 | 500 |
| 2026-03-12 | 440.00 | 448.00 | 426.00 | 448.00 | 428.69 | 17,500 |
| 2026-03-11 | 426.00 | 446.00 | 426.00 | 444.00 | 424.86 | 400 |
| 2026-03-10 | 426.00 | 446.00 | 426.00 | 434.00 | 415.29 | 18,700 |
| 2026-03-09 | 428.00 | 428.00 | 414.00 | 426.00 | 407.64 | 87,600 |
| 2026-03-06 | 444.00 | 452.00 | 428.00 | 428.00 | 409.55 | 10,100 |
| 2026-03-05 | 448.00 | 450.00 | 428.00 | 444.00 | 424.86 | 230,200 |
| 2026-03-04 | 436.00 | 448.00 | 428.00 | 444.00 | 424.86 | 230,200 |
| 2026-03-03 | 438.00 | 440.00 | 428.00 | 438.00 | 419.12 | 8,600 |
| 2026-03-02 | 432.00 | 440.00 | 426.00 | 436.00 | 417.21 | 9,400 |
| 2026-02-27 | 442.00 | 448.00 | 430.00 | 446.00 | 426.78 | 26,000 |
| 2026-02-26 | 448.00 | 448.00 | 438.00 | 442.00 | 422.95 | 5,900 |
| 2026-02-25 | 448.00 | 448.00 | 420.00 | 448.00 | 428.69 | 149,200 |
| 2026-02-24 | 446.00 | 448.00 | 436.00 | 448.00 | 428.69 | 17,000 |
| 2026-02-23 | 444.00 | 446.00 | 436.00 | 444.00 | 424.86 | 2,700 |
| 2026-02-20 | 446.00 | 450.00 | 440.00 | 448.00 | 428.69 | 14,800 |
| 2026-02-19 | 446.00 | 450.00 | 434.00 | 446.00 | 426.78 | 66,200 |
| 2026-02-18 | 438.00 | 448.00 | 430.00 | 446.00 | 426.78 | 14,400 |
| 2026-02-13 | 448.00 | 448.00 | 440.00 | 448.00 | 428.69 | 23,600 |
| 2026-02-12 | 448.00 | 448.00 | 438.00 | 448.00 | 428.69 | 7,800 |
| 2026-02-11 | 442.00 | 450.00 | 438.00 | 448.00 | 428.69 | 118,600 |
| 2026-02-10 | 450.00 | 450.00 | 444.00 | 450.00 | 430.60 | 9,700 |
| 2026-02-09 | 444.00 | 450.00 | 444.00 | 450.00 | 430.60 | 7,300 |
| 2026-02-06 | 446.00 | 450.00 | 444.00 | 444.00 | 424.86 | 2,600 |
| 2026-02-05 | 450.00 | 450.00 | 444.00 | 450.00 | 430.60 | 500 |
| 2026-02-04 | 444.00 | 450.00 | 444.00 | 448.00 | 428.69 | 1,400 |
| 2026-02-03 | 448.00 | 452.00 | 438.00 | 442.00 | 422.95 | 17,400 |
| 2026-02-02 | 442.00 | 450.00 | 420.00 | 448.00 | 428.69 | 8,900 |
| 2026-01-30 | 450.00 | 454.00 | 442.00 | 442.00 | 422.95 | 7,800 |
| 2026-01-29 | 444.00 | 452.00 | 440.00 | 450.00 | 430.60 | 28,700 |
| 2026-01-28 | 450.00 | 454.00 | 444.00 | 454.00 | 434.43 | 74,100 |
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.