Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 454.00 | 462.00 | 450.00 | 450.00 | 397.13 | 11,400 |
| 2025-02-03 | 452.00 | 454.00 | 444.00 | 454.00 | 400.66 | 4,800 |
| 2025-01-31 | 454.00 | 454.00 | 440.00 | 450.00 | 397.13 | 7,500 |
| 2025-01-30 | 456.00 | 456.00 | 430.00 | 454.00 | 400.66 | 1,600 |
| 2025-01-24 | 460.00 | 460.00 | 430.00 | 456.00 | 402.43 | 4,000 |
| 2025-01-23 | 450.00 | 458.00 | 440.00 | 458.00 | 404.19 | 7,600 |
| 2025-01-22 | 456.00 | 458.00 | 450.00 | 450.00 | 397.13 | 4,100 |
| 2025-01-21 | 466.00 | 466.00 | 440.00 | 456.00 | 402.43 | 8,100 |
| 2025-01-20 | 450.00 | 482.00 | 440.00 | 462.00 | 407.72 | 2,800 |
| 2025-01-17 | 470.00 | 480.00 | 434.00 | 450.00 | 397.13 | 14,700 |
| 2025-01-16 | 452.00 | 454.00 | 450.00 | 450.00 | 397.13 | 10,400 |
| 2025-01-15 | 468.00 | 486.00 | 450.00 | 450.00 | 397.13 | 2,300 |
| 2025-01-14 | 460.00 | 464.00 | 450.00 | 464.00 | 409.49 | 17,800 |
| 2025-01-13 | 490.00 | 490.00 | 460.00 | 460.00 | 405.96 | 8,100 |
| 2025-01-10 | 456.00 | 490.00 | 456.00 | 490.00 | 432.43 | 15,500 |
| 2025-01-09 | 454.00 | 456.00 | 454.00 | 456.00 | 402.43 | 3,400 |
| 2025-01-08 | 482.00 | 486.00 | 450.00 | 454.00 | 400.66 | 15,800 |
| 2025-01-07 | 438.00 | 488.00 | 438.00 | 484.00 | 427.14 | 31,600 |
| 2025-01-06 | 454.00 | 490.00 | 442.00 | 446.00 | 393.60 | 15,200 |
| 2025-01-03 | 450.00 | 456.00 | 446.00 | 446.00 | 393.60 | 7,900 |
| 2025-01-02 | 452.00 | 460.00 | 450.00 | 450.00 | 397.13 | 2,400 |
| 2024-12-30 | 424.00 | 460.00 | 424.00 | 460.00 | 405.96 | 62,000 |
| 2024-12-27 | 440.00 | 456.00 | 418.00 | 444.00 | 391.84 | 12,500 |
| 2024-12-24 | 438.00 | 440.00 | 438.00 | 440.00 | 388.31 | 1,700 |
| 2024-12-23 | 440.00 | 440.00 | 436.00 | 440.00 | 388.31 | 4,100 |
| 2024-12-20 | 424.00 | 430.00 | 424.00 | 430.00 | 379.48 | 1,200 |
| 2024-12-19 | 430.00 | 430.00 | 430.00 | 430.00 | 379.48 | 600 |
| 2024-12-18 | 432.00 | 432.00 | 432.00 | 432.00 | 381.25 | 0 |
| 2024-12-17 | 440.00 | 444.00 | 432.00 | 432.00 | 381.25 | 3,900 |
| 2024-12-16 | 426.00 | 452.00 | 426.00 | 438.00 | 386.54 | 10,200 |
| 2024-12-13 | 424.00 | 428.00 | 424.00 | 428.00 | 377.72 | 2,600 |
| 2024-12-12 | 436.00 | 438.00 | 400.00 | 422.00 | 372.42 | 27,800 |
| 2024-12-11 | 430.00 | 474.00 | 424.00 | 442.00 | 390.07 | 16,300 |
| 2024-12-10 | 482.00 | 490.00 | 428.00 | 430.00 | 379.48 | 79,700 |
| 2024-12-09 | 402.00 | 440.00 | 394.00 | 428.00 | 377.72 | 22,100 |
| 2024-12-06 | 418.00 | 418.00 | 398.00 | 402.00 | 354.77 | 34,400 |
| 2024-12-05 | 418.00 | 418.00 | 400.00 | 416.00 | 367.13 | 9,500 |
| 2024-12-04 | 420.00 | 422.00 | 400.00 | 418.00 | 368.89 | 23,800 |
| 2024-12-03 | 422.00 | 422.00 | 416.00 | 422.00 | 372.42 | 3,800 |
| 2024-12-02 | 436.00 | 440.00 | 430.00 | 430.00 | 379.48 | 3,400 |
| 2024-11-29 | 438.00 | 438.00 | 392.00 | 436.00 | 384.78 | 25,300 |
| 2024-11-28 | 438.00 | 438.00 | 402.00 | 438.00 | 386.54 | 3,600 |
| 2024-11-26 | 422.00 | 440.00 | 422.00 | 440.00 | 388.31 | 10,900 |
| 2024-11-25 | 440.00 | 440.00 | 424.00 | 438.00 | 386.54 | 12,200 |
| 2024-11-22 | 438.00 | 440.00 | 420.00 | 440.00 | 388.31 | 22,400 |
| 2024-11-21 | 410.00 | 480.00 | 410.00 | 420.00 | 370.66 | 56,300 |
| 2024-11-20 | 404.00 | 420.00 | 394.00 | 420.00 | 370.66 | 13,400 |
| 2024-11-19 | 384.00 | 416.00 | 376.00 | 406.00 | 358.30 | 118,700 |
| 2024-11-18 | 452.00 | 452.00 | 370.00 | 386.00 | 340.65 | 317,800 |
| 2024-11-15 | 480.00 | 480.00 | 426.00 | 450.00 | 397.13 | 235,900 |
| 2024-11-14 | 500.00 | 605.00 | 436.00 | 480.00 | 423.61 | 1,023,500 |
| 2024-11-13 | 488.00 | 488.00 | 486.00 | 486.00 | 428.90 | 19,700 |
| 2024-11-12 | 490.00 | 490.00 | 488.00 | 488.00 | 430.67 | 17,724,000 |
| 2024-11-11 | 490.00 | 490.00 | 490.00 | 490.00 | 432.43 | 6,100 |
| 2024-11-08 | 490.00 | 490.00 | 490.00 | 490.00 | 432.43 | 14,000 |
| 2024-11-07 | 492.00 | 492.00 | 490.00 | 490.00 | 432.43 | 11,953,000 |
| 2024-11-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 430.23 | 70,400 |
| 2024-11-05 | 1,840.00 | 1,950.00 | 1,840.00 | 1,950.00 | 430.23 | 248,800 |
| 2024-11-04 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 405.96 | 6,800 |
| 2024-11-01 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 407.06 | 134,800 |
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.