Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 470.00 | 476.00 | 464.00 | 476.00 | 455.48 | 23,100 |
| 2025-11-03 | 464.00 | 470.00 | 464.00 | 470.00 | 449.74 | 4,200 |
| 2025-10-31 | 466.00 | 470.00 | 454.00 | 466.00 | 445.91 | 4,800 |
| 2025-10-30 | 472.00 | 472.00 | 460.00 | 466.00 | 445.91 | 14,200 |
| 2025-10-29 | 470.00 | 474.00 | 464.00 | 464.00 | 444.00 | 39,400 |
| 2025-10-28 | 462.00 | 472.00 | 460.00 | 470.00 | 449.74 | 11,500 |
| 2025-10-27 | 460.00 | 486.00 | 458.00 | 472.00 | 451.66 | 35,200 |
| 2025-10-24 | 462.00 | 474.00 | 460.00 | 460.00 | 440.17 | 10,500 |
| 2025-10-23 | 470.00 | 470.00 | 460.00 | 470.00 | 449.74 | 15,000 |
| 2025-10-22 | 460.00 | 470.00 | 460.00 | 470.00 | 449.74 | 6,500 |
| 2025-10-21 | 468.00 | 472.00 | 460.00 | 464.00 | 444.00 | 5,700 |
| 2025-10-20 | 448.00 | 462.00 | 448.00 | 460.00 | 440.17 | 8,200 |
| 2025-10-17 | 440.00 | 472.00 | 440.00 | 448.00 | 428.69 | 17,400 |
| 2025-10-16 | 468.00 | 468.00 | 450.00 | 450.00 | 430.60 | 12,600 |
| 2025-10-15 | 468.00 | 470.00 | 460.00 | 466.00 | 445.91 | 54,600 |
| 2025-10-14 | 466.00 | 484.00 | 458.00 | 470.00 | 449.74 | 23,100 |
| 2025-10-13 | 462.00 | 478.00 | 434.00 | 462.00 | 442.09 | 26,100 |
| 2025-10-10 | 470.00 | 472.00 | 440.00 | 462.00 | 442.09 | 26,000 |
| 2025-10-09 | 454.00 | 472.00 | 454.00 | 456.00 | 436.34 | 11,600 |
| 2025-10-08 | 482.00 | 482.00 | 450.00 | 462.00 | 442.09 | 65,500 |
| 2025-10-07 | 454.00 | 550.00 | 454.00 | 476.00 | 455.48 | 748,800 |
| 2025-10-06 | 458.00 | 458.00 | 446.00 | 452.00 | 432.52 | 4,700 |
| 2025-10-03 | 458.00 | 464.00 | 444.00 | 458.00 | 438.26 | 11,200 |
| 2025-10-02 | 454.00 | 464.00 | 446.00 | 446.00 | 426.78 | 52,000 |
| 2025-10-01 | 450.00 | 458.00 | 448.00 | 454.00 | 434.43 | 23,300 |
| 2025-09-30 | 450.00 | 450.00 | 442.00 | 450.00 | 430.60 | 37,600 |
| 2025-09-29 | 450.00 | 466.00 | 438.00 | 450.00 | 430.60 | 22,100 |
| 2025-09-26 | 456.00 | 466.00 | 456.00 | 458.00 | 438.26 | 3,200 |
| 2025-09-25 | 452.00 | 456.00 | 452.00 | 452.00 | 432.52 | 22,500 |
| 2025-09-24 | 454.00 | 454.00 | 448.00 | 452.00 | 432.52 | 15,900 |
| 2025-09-23 | 440.00 | 452.00 | 440.00 | 452.00 | 432.52 | 20,000 |
| 2025-09-22 | 466.00 | 468.00 | 400.00 | 440.00 | 421.03 | 171,100 |
| 2025-09-19 | 458.00 | 460.00 | 452.00 | 458.00 | 438.26 | 6,100 |
| 2025-09-18 | 468.00 | 470.00 | 454.00 | 456.00 | 436.34 | 36,300 |
| 2025-09-17 | 456.00 | 470.00 | 450.00 | 470.00 | 449.74 | 45,300 |
| 2025-09-16 | 470.00 | 470.00 | 466.00 | 470.00 | 449.74 | 1,900 |
| 2025-09-15 | 456.00 | 472.00 | 456.00 | 470.00 | 449.74 | 5,200 |
| 2025-09-12 | 470.00 | 470.00 | 470.00 | 470.00 | 449.74 | 800 |
| 2025-09-11 | 464.00 | 472.00 | 464.00 | 470.00 | 449.74 | 8,500 |
| 2025-09-10 | 470.00 | 470.00 | 470.00 | 470.00 | 449.74 | 400 |
| 2025-09-09 | 474.00 | 474.00 | 454.00 | 460.00 | 440.17 | 4,100 |
| 2025-09-08 | 464.00 | 472.00 | 454.00 | 472.00 | 451.66 | 9,300 |
| 2025-09-05 | 474.00 | 474.00 | 474.00 | 474.00 | 453.57 | 0 |
| 2025-09-04 | 468.00 | 474.00 | 456.00 | 474.00 | 453.57 | 7,700 |
| 2025-09-03 | 468.00 | 474.00 | 468.00 | 470.00 | 449.74 | 6,500 |
| 2025-09-02 | 452.00 | 470.00 | 452.00 | 468.00 | 447.83 | 5,200 |
| 2025-09-01 | 468.00 | 474.00 | 450.00 | 452.00 | 432.52 | 16,100 |
| 2025-08-29 | 476.00 | 476.00 | 466.00 | 476.00 | 455.48 | 1,900 |
| 2025-08-28 | 476.00 | 476.00 | 464.00 | 476.00 | 455.48 | 11,800 |
| 2025-08-27 | 470.00 | 478.00 | 456.00 | 476.00 | 455.48 | 26,800 |
| 2025-08-26 | 474.00 | 476.00 | 454.00 | 458.00 | 438.26 | 20,300 |
| 2025-08-25 | 474.00 | 476.00 | 472.00 | 476.00 | 455.48 | 15,600 |
| 2025-08-22 | 470.00 | 476.00 | 470.00 | 474.00 | 453.57 | 6,600 |
| 2025-08-21 | 470.00 | 470.00 | 462.00 | 470.00 | 449.74 | 28,000 |
| 2025-08-20 | 470.00 | 470.00 | 458.00 | 470.00 | 449.74 | 37,200 |
| 2025-08-19 | 474.00 | 476.00 | 454.00 | 470.00 | 449.74 | 197,200 |
| 2025-08-18 | 460.00 | 460.00 | 460.00 | 460.00 | 440.17 | 0 |
| 2025-08-15 | 476.00 | 476.00 | 446.00 | 460.00 | 440.17 | 53,200 |
| 2025-08-14 | 474.00 | 476.00 | 460.00 | 476.00 | 455.48 | 267,800 |
| 2025-08-13 | 470.00 | 476.00 | 460.00 | 474.00 | 453.57 | 199,900 |
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.