Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 450.00 | 454.00 | 444.00 | 454.00 | 434.43 | 74,100 |
| 2026-01-27 | 450.00 | 450.00 | 446.00 | 450.00 | 430.60 | 12,900 |
| 2026-01-26 | 452.00 | 452.00 | 444.00 | 450.00 | 430.60 | 72,700 |
| 2026-01-23 | 454.00 | 454.00 | 448.00 | 452.00 | 432.52 | 22,200 |
| 2026-01-22 | 444.00 | 458.00 | 444.00 | 454.00 | 434.43 | 45,800 |
| 2026-01-21 | 450.00 | 458.00 | 444.00 | 444.00 | 424.86 | 134,400 |
| 2026-01-20 | 460.00 | 460.00 | 444.00 | 460.00 | 440.17 | 166,200 |
| 2026-01-19 | 458.00 | 464.00 | 444.00 | 460.00 | 440.17 | 120,500 |
| 2026-01-16 | 464.00 | 464.00 | 464.00 | 464.00 | 444.00 | 0 |
| 2026-01-15 | 464.00 | 464.00 | 454.00 | 464.00 | 444.00 | 10,300 |
| 2026-01-14 | 462.00 | 464.00 | 452.00 | 464.00 | 444.00 | 30,600 |
| 2026-01-13 | 462.00 | 464.00 | 450.00 | 464.00 | 444.00 | 121,500 |
| 2026-01-12 | 464.00 | 464.00 | 458.00 | 462.00 | 442.09 | 18,900 |
| 2026-01-09 | 460.00 | 462.00 | 452.00 | 462.00 | 442.09 | 4,100 |
| 2026-01-08 | 460.00 | 462.00 | 454.00 | 456.00 | 436.34 | 14,800 |
| 2026-01-07 | 460.00 | 460.00 | 460.00 | 460.00 | 440.17 | 200 |
| 2026-01-06 | 464.00 | 464.00 | 462.00 | 462.00 | 442.09 | 3,600 |
| 2026-01-05 | 466.00 | 466.00 | 450.00 | 462.00 | 442.09 | 67,600 |
| 2026-01-02 | 460.00 | 460.00 | 452.00 | 460.00 | 440.17 | 4,400 |
| 2026-01-01 | 460.00 | 460.00 | 460.00 | 460.00 | 440.17 | 0 |
| 2025-12-31 | 460.00 | 460.00 | 460.00 | 460.00 | 440.17 | 0 |
| 2025-12-30 | 450.00 | 462.00 | 446.00 | 460.00 | 440.17 | 15,700 |
| 2025-12-29 | 460.00 | 462.00 | 448.00 | 450.00 | 430.60 | 19,500 |
| 2025-12-26 | 460.00 | 460.00 | 460.00 | 460.00 | 440.17 | 0 |
| 2025-12-25 | 460.00 | 460.00 | 460.00 | 460.00 | 440.17 | 0 |
| 2025-12-24 | 460.00 | 460.00 | 458.00 | 460.00 | 440.17 | 3,200 |
| 2025-12-23 | 460.00 | 460.00 | 452.00 | 456.00 | 436.34 | 1,600 |
| 2025-12-22 | 458.00 | 460.00 | 444.00 | 458.00 | 438.26 | 6,900 |
| 2025-12-19 | 458.00 | 466.00 | 444.00 | 460.00 | 440.17 | 28,100 |
| 2025-12-18 | 458.00 | 458.00 | 444.00 | 458.00 | 438.26 | 8,400 |
| 2025-12-17 | 458.00 | 458.00 | 454.00 | 454.00 | 434.43 | 3,000 |
| 2025-12-16 | 456.00 | 458.00 | 450.00 | 458.00 | 438.26 | 69,500 |
| 2025-12-15 | 454.00 | 458.00 | 442.00 | 456.00 | 436.34 | 21,100 |
| 2025-12-12 | 442.00 | 460.00 | 432.00 | 454.00 | 434.43 | 9,900 |
| 2025-12-11 | 446.00 | 460.00 | 392.00 | 450.00 | 430.60 | 125,300 |
| 2025-12-10 | 458.00 | 460.00 | 446.00 | 460.00 | 440.17 | 9,500 |
| 2025-12-09 | 464.00 | 464.00 | 448.00 | 460.00 | 440.17 | 14,700 |
| 2025-12-08 | 450.00 | 462.00 | 450.00 | 458.00 | 438.26 | 2,400 |
| 2025-12-05 | 462.00 | 462.00 | 450.00 | 460.00 | 440.17 | 4,600 |
| 2025-12-04 | 458.00 | 466.00 | 450.00 | 464.00 | 444.00 | 4,000 |
| 2025-12-03 | 460.00 | 460.00 | 446.00 | 446.00 | 426.78 | 5,900 |
| 2025-12-02 | 460.00 | 460.00 | 456.00 | 460.00 | 440.17 | 6,300 |
| 2025-12-01 | 462.00 | 462.00 | 442.00 | 460.00 | 440.17 | 39,400 |
| 2025-11-28 | 462.00 | 468.00 | 450.00 | 462.00 | 442.09 | 36,300 |
| 2025-11-27 | 470.00 | 470.00 | 454.00 | 462.00 | 442.09 | 37,200 |
| 2025-11-26 | 482.00 | 482.00 | 460.00 | 466.00 | 445.91 | 187,400 |
| 2025-11-25 | 462.00 | 464.00 | 454.00 | 462.00 | 442.09 | 185,700 |
| 2025-11-24 | 454.00 | 464.00 | 448.00 | 462.00 | 442.09 | 105,100 |
| 2025-11-21 | 462.00 | 462.00 | 446.00 | 454.00 | 434.43 | 19,800 |
| 2025-11-20 | 462.00 | 462.00 | 452.00 | 454.00 | 434.43 | 52,200 |
| 2025-11-19 | 458.00 | 472.00 | 446.00 | 452.00 | 432.52 | 60,400 |
| 2025-11-18 | 450.00 | 456.00 | 450.00 | 456.00 | 436.34 | 15,000 |
| 2025-11-17 | 466.00 | 466.00 | 450.00 | 460.00 | 440.17 | 36,600 |
| 2025-11-14 | 464.00 | 472.00 | 450.00 | 458.00 | 438.26 | 50,800 |
| 2025-11-13 | 472.00 | 474.00 | 452.00 | 460.00 | 440.17 | 100,600 |
| 2025-11-12 | 470.00 | 478.00 | 460.00 | 472.00 | 451.66 | 3,300 |
| 2025-11-11 | 466.00 | 470.00 | 464.00 | 466.00 | 445.91 | 25,500 |
| 2025-11-10 | 466.00 | 468.00 | 458.00 | 460.00 | 440.17 | 11,800 |
| 2025-11-07 | 462.00 | 470.00 | 454.00 | 468.00 | 447.83 | 132,400 |
| 2025-11-06 | 472.00 | 472.00 | 456.00 | 458.00 | 438.26 | 105,800 |
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.