Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 470.00 | 476.00 | 460.00 | 474.00 | 453.57 | 199,900 |
| 2025-08-12 | 472.00 | 472.00 | 458.00 | 472.00 | 451.66 | 18,000 |
| 2025-08-11 | 478.00 | 478.00 | 452.00 | 478.00 | 457.40 | 85,900 |
| 2025-08-08 | 464.00 | 478.00 | 464.00 | 478.00 | 457.40 | 2,800 |
| 2025-08-07 | 470.00 | 478.00 | 470.00 | 478.00 | 457.40 | 4,900 |
| 2025-08-06 | 470.00 | 480.00 | 470.00 | 476.00 | 455.48 | 35,600 |
| 2025-08-05 | 474.00 | 478.00 | 466.00 | 470.00 | 449.74 | 3,800 |
| 2025-08-04 | 474.00 | 478.00 | 464.00 | 476.00 | 455.48 | 23,500 |
| 2025-08-01 | 472.00 | 476.00 | 466.00 | 472.00 | 451.66 | 9,700 |
| 2025-07-31 | 470.00 | 480.00 | 470.00 | 480.00 | 459.31 | 6,500 |
| 2025-07-30 | 472.00 | 480.00 | 460.00 | 480.00 | 459.31 | 9,400 |
| 2025-07-29 | 482.00 | 482.00 | 466.00 | 480.00 | 459.31 | 25,500 |
| 2025-07-28 | 474.00 | 476.00 | 472.00 | 476.00 | 455.48 | 2,000 |
| 2025-07-25 | 480.00 | 480.00 | 474.00 | 474.00 | 453.57 | 3,700 |
| 2025-07-24 | 470.00 | 480.00 | 470.00 | 480.00 | 459.31 | 2,300 |
| 2025-07-23 | 474.00 | 480.00 | 470.00 | 470.00 | 449.74 | 700 |
| 2025-07-22 | 470.00 | 480.00 | 468.00 | 472.00 | 451.66 | 38,200 |
| 2025-07-21 | 480.00 | 480.00 | 470.00 | 480.00 | 459.31 | 2,900 |
| 2025-07-18 | 480.00 | 480.00 | 478.00 | 480.00 | 459.31 | 25,200 |
| 2025-07-17 | 468.00 | 480.00 | 468.00 | 480.00 | 459.31 | 9,700 |
| 2025-07-16 | 478.00 | 480.00 | 466.00 | 480.00 | 459.31 | 15,400 |
| 2025-07-15 | 480.00 | 480.00 | 470.00 | 480.00 | 459.31 | 6,500 |
| 2025-07-14 | 482.00 | 482.00 | 478.00 | 480.00 | 459.31 | 12,700 |
| 2025-07-11 | 482.00 | 486.00 | 476.00 | 482.00 | 461.22 | 14,300 |
| 2025-07-10 | 484.00 | 484.00 | 472.00 | 482.00 | 461.22 | 5,200 |
| 2025-07-09 | 484.00 | 484.00 | 470.00 | 484.00 | 463.14 | 10,300 |
| 2025-07-08 | 488.00 | 488.00 | 466.00 | 484.00 | 463.14 | 44,200 |
| 2025-07-07 | 484.00 | 488.00 | 474.00 | 488.00 | 466.97 | 25,600 |
| 2025-07-04 | 484.00 | 486.00 | 460.00 | 486.00 | 465.05 | 14,500 |
| 2025-07-03 | 486.00 | 486.00 | 476.00 | 486.00 | 465.05 | 3,500 |
| 2025-07-02 | 472.00 | 488.00 | 472.00 | 486.00 | 465.05 | 45,500 |
| 2025-07-01 | 480.00 | 482.00 | 472.00 | 472.00 | 451.66 | 21,600 |
| 2025-06-30 | 474.00 | 488.00 | 466.00 | 480.00 | 459.31 | 86,800 |
| 2025-06-26 | 466.00 | 474.00 | 464.00 | 474.00 | 453.57 | 4,100 |
| 2025-06-25 | 466.00 | 472.00 | 448.00 | 470.00 | 449.74 | 223,300 |
| 2025-06-24 | 460.00 | 476.00 | 448.00 | 464.00 | 444.00 | 30,100 |
| 2025-06-23 | 460.00 | 460.00 | 446.00 | 460.00 | 440.17 | 12,900 |
| 2025-06-20 | 450.00 | 482.00 | 450.00 | 454.00 | 434.43 | 38,500 |
| 2025-06-19 | 456.00 | 466.00 | 448.00 | 450.00 | 430.60 | 28,000 |
| 2025-06-18 | 458.00 | 462.00 | 456.00 | 456.00 | 436.34 | 58,100 |
| 2025-06-17 | 458.00 | 468.00 | 448.00 | 458.00 | 438.26 | 48,400 |
| 2025-06-16 | 456.00 | 470.00 | 446.00 | 452.00 | 432.52 | 74,800 |
| 2025-06-13 | 452.00 | 486.00 | 444.00 | 458.00 | 438.26 | 171,100 |
| 2025-06-12 | 450.00 | 452.00 | 440.00 | 444.00 | 424.86 | 41,400 |
| 2025-06-11 | 450.00 | 454.00 | 444.00 | 448.00 | 428.69 | 31,400 |
| 2025-06-10 | 442.00 | 454.00 | 432.00 | 450.00 | 430.60 | 94,600 |
| 2025-06-05 | 444.00 | 464.00 | 432.00 | 442.00 | 422.95 | 147,100 |
| 2025-06-04 | 486.00 | 486.00 | 476.00 | 476.00 | 420.08 | 314,600 |
| 2025-06-03 | 490.00 | 494.00 | 470.00 | 482.00 | 425.37 | 81,100 |
| 2025-06-02 | 474.00 | 492.00 | 474.00 | 490.00 | 432.43 | 638,800 |
| 2025-05-28 | 450.00 | 490.00 | 446.00 | 474.00 | 418.31 | 257,900 |
| 2025-05-27 | 442.00 | 460.00 | 440.00 | 446.00 | 393.60 | 379,900 |
| 2025-05-26 | 448.00 | 452.00 | 440.00 | 440.00 | 388.31 | 133,200 |
| 2025-05-23 | 444.00 | 448.00 | 438.00 | 448.00 | 395.37 | 97,500 |
| 2025-05-22 | 440.00 | 446.00 | 430.00 | 440.00 | 388.31 | 35,900 |
| 2025-05-21 | 432.00 | 450.00 | 432.00 | 440.00 | 388.31 | 101,900 |
| 2025-05-20 | 446.00 | 446.00 | 408.00 | 424.00 | 374.19 | 43,800 |
| 2025-05-19 | 442.00 | 446.00 | 438.00 | 446.00 | 393.60 | 37,100 |
| 2025-05-16 | 444.00 | 444.00 | 436.00 | 442.00 | 390.07 | 17,100 |
| 2025-05-15 | 446.00 | 446.00 | 432.00 | 444.00 | 391.84 | 49,800 |
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.