Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 440.00 | 444.00 | 440.00 | 440.00 | 388.31 | 100,700 |
| 2025-05-09 | 442.00 | 446.00 | 440.00 | 440.00 | 388.31 | 13,200 |
| 2025-05-08 | 442.00 | 444.00 | 440.00 | 440.00 | 388.31 | 23,600 |
| 2025-05-07 | 432.00 | 440.00 | 426.00 | 440.00 | 388.31 | 24,300 |
| 2025-05-06 | 440.00 | 440.00 | 428.00 | 432.00 | 381.25 | 7,300 |
| 2025-05-05 | 450.00 | 450.00 | 428.00 | 440.00 | 388.31 | 37,100 |
| 2025-05-02 | 428.00 | 428.00 | 420.00 | 428.00 | 377.72 | 26,800 |
| 2025-04-30 | 442.00 | 442.00 | 410.00 | 428.00 | 377.72 | 13,700 |
| 2025-04-29 | 448.00 | 448.00 | 424.00 | 442.00 | 390.07 | 56,900 |
| 2025-04-28 | 438.00 | 444.00 | 420.00 | 444.00 | 391.84 | 29,500 |
| 2025-04-25 | 430.00 | 442.00 | 416.00 | 438.00 | 386.54 | 14,800 |
| 2025-04-24 | 420.00 | 430.00 | 418.00 | 430.00 | 379.48 | 40,600 |
| 2025-04-23 | 410.00 | 422.00 | 404.00 | 420.00 | 370.66 | 13,000 |
| 2025-04-22 | 406.00 | 406.00 | 404.00 | 404.00 | 356.54 | 1,500 |
| 2025-04-21 | 408.00 | 410.00 | 404.00 | 410.00 | 361.83 | 2,900 |
| 2025-04-17 | 416.00 | 416.00 | 390.00 | 404.00 | 356.54 | 3,300 |
| 2025-04-16 | 404.00 | 428.00 | 368.00 | 404.00 | 356.54 | 217,300 |
| 2025-04-15 | 394.00 | 408.00 | 394.00 | 400.00 | 353.01 | 3,600 |
| 2025-04-14 | 404.00 | 408.00 | 390.00 | 394.00 | 347.71 | 11,100 |
| 2025-04-11 | 420.00 | 420.00 | 402.00 | 402.00 | 354.77 | 178,500 |
| 2025-04-10 | 410.00 | 428.00 | 394.00 | 412.00 | 363.60 | 19,900 |
| 2025-04-09 | 406.00 | 406.00 | 406.00 | 406.00 | 358.30 | 0 |
| 2025-04-08 | 406.00 | 408.00 | 406.00 | 406.00 | 358.30 | 30,000 |
| 2025-03-27 | 410.00 | 410.00 | 382.00 | 408.00 | 360.07 | 19,800 |
| 2025-03-26 | 394.00 | 410.00 | 376.00 | 410.00 | 361.83 | 41,600 |
| 2025-03-25 | 398.00 | 400.00 | 370.00 | 370.00 | 326.53 | 59,100 |
| 2025-03-24 | 396.00 | 398.00 | 372.00 | 396.00 | 349.48 | 13,100 |
| 2025-03-21 | 382.00 | 396.00 | 372.00 | 396.00 | 349.48 | 1,100 |
| 2025-03-20 | 386.00 | 400.00 | 380.00 | 400.00 | 353.01 | 1,300 |
| 2025-03-19 | 400.00 | 400.00 | 368.00 | 400.00 | 353.01 | 7,500 |
| 2025-03-18 | 408.00 | 408.00 | 360.00 | 400.00 | 353.01 | 25,300 |
| 2025-03-17 | 398.00 | 408.00 | 388.00 | 390.00 | 344.18 | 12,500 |
| 2025-03-14 | 414.00 | 414.00 | 392.00 | 392.00 | 345.95 | 3,900 |
| 2025-03-13 | 388.00 | 400.00 | 388.00 | 400.00 | 353.01 | 500 |
| 2025-03-12 | 390.00 | 390.00 | 388.00 | 388.00 | 342.42 | 9,100 |
| 2025-03-11 | 392.00 | 392.00 | 388.00 | 392.00 | 345.95 | 1,800 |
| 2025-03-10 | 402.00 | 402.00 | 388.00 | 390.00 | 344.18 | 12,600 |
| 2025-03-07 | 380.00 | 450.00 | 380.00 | 404.00 | 356.54 | 36,100 |
| 2025-03-06 | 382.00 | 386.00 | 378.00 | 380.00 | 335.36 | 14,900 |
| 2025-03-05 | 386.00 | 394.00 | 374.00 | 382.00 | 337.12 | 8,400 |
| 2025-03-04 | 392.00 | 392.00 | 386.00 | 386.00 | 340.65 | 2,900 |
| 2025-03-03 | 386.00 | 390.00 | 384.00 | 388.00 | 342.42 | 7,300 |
| 2025-02-28 | 400.00 | 400.00 | 382.00 | 390.00 | 344.18 | 4,600 |
| 2025-02-27 | 376.00 | 406.00 | 376.00 | 398.00 | 351.24 | 46,400 |
| 2025-02-26 | 398.00 | 400.00 | 348.00 | 378.00 | 333.59 | 50,300 |
| 2025-02-25 | 404.00 | 404.00 | 398.00 | 398.00 | 351.24 | 20,200 |
| 2025-02-24 | 408.00 | 408.00 | 400.00 | 402.00 | 354.77 | 28,100 |
| 2025-02-21 | 412.00 | 412.00 | 402.00 | 408.00 | 360.07 | 81,300 |
| 2025-02-20 | 500.00 | 520.00 | 400.00 | 410.00 | 361.83 | 876,200 |
| 2025-02-19 | 482.00 | 500.00 | 478.00 | 494.00 | 435.96 | 16,700 |
| 2025-02-18 | 510.00 | 520.00 | 490.00 | 500.00 | 441.26 | 467,500 |
| 2025-02-17 | 494.00 | 530.00 | 448.00 | 505.00 | 445.67 | 169,200 |
| 2025-02-14 | 430.00 | 510.00 | 412.00 | 490.00 | 432.43 | 517,300 |
| 2025-02-13 | 430.00 | 430.00 | 406.00 | 408.00 | 360.07 | 2,000 |
| 2025-02-12 | 430.00 | 430.00 | 430.00 | 430.00 | 379.48 | 1,200 |
| 2025-02-11 | 432.00 | 432.00 | 400.00 | 432.00 | 381.25 | 25,400 |
| 2025-02-10 | 430.00 | 444.00 | 430.00 | 432.00 | 381.25 | 3,700 |
| 2025-02-07 | 440.00 | 440.00 | 426.00 | 430.00 | 379.48 | 1,500 |
| 2025-02-06 | 460.00 | 460.00 | 424.00 | 440.00 | 388.31 | 2,800 |
| 2025-02-05 | 450.00 | 460.00 | 444.00 | 444.00 | 391.84 | 700 |
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.